Xinhua Winshare Publishing and Media Co., Ltd. - 601811.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.52	14.22	14.22	14.58	14.21	3.85M
February 12, 2026	14.93	14.51	14.51	14.94	14.45	6.71M
February 11, 2026	15.2	14.95	14.95	15.24	14.66	8.26M
February 10, 2026	14.91	15.17	15.17	15.45	14.91	10.3M
February 09, 2026	14.84	14.89	14.89	14.99	14.56	5.99M
February 06, 2026	15.03	14.67	14.67	15.1	14.61	8.16M
February 05, 2026	15.06	15.08	15.08	15.21	15.01	4.88M
February 04, 2026	15.55	15.12	15.12	15.77	15.07	7.84M
February 03, 2026	15.73	15.58	15.58	16.48	15.42	16.12M
February 02, 2026	15.62	15.72	15.72	16.29	15.55	14M
January 30, 2026	15.74	15.57	15.57	15.94	15.5	5.91M
January 29, 2026	15.19	15.8	15.8	15.85	15.05	7.51M
January 28, 2026	15.1	15.23	15.23	15.38	14.97	3.61M
January 27, 2026	15.3	15.17	15.17	15.4	14.91	4.72M
January 26, 2026	15.2	15.32	15.32	15.54	15.14	6.07M
January 23, 2026	15.05	15.14	15.14	15.27	14.96	4.93M
January 22, 2026	14.87	14.89	14.89	14.97	14.7	3.55M
January 21, 2026	15.16	14.85	14.85	15.21	14.77	4.99M
January 20, 2026	15.28	15.21	15.21	15.45	15.05	4.43M
January 19, 2026	15.08	15.18	15.18	15.46	15.02	5.1M
January 16, 2026	15.78	15.11	15.11	15.78	14.95	8.25M
January 15, 2026	15.37	15.66	15.66	15.8	15.12	9.44M
January 14, 2026	15.3	15.44	15.44	16.4	15.15	17.22M
January 13, 2026	15.12	15.44	15.44	15.6	14.9	11.59M
January 12, 2026	14.96	15.12	15.12	15.35	14.63	11.85M
January 09, 2026	14	14.67	14.67	15.32	14	13.91M
January 08, 2026	13.87	13.99	13.99	14	13.75	2.64M
January 07, 2026	13.74	13.9	13.9	14.08	13.68	5.96M
January 06, 2026	13.6	13.69	13.69	13.73	13.53	2.6M
January 05, 2026	13.41	13.66	13.66	13.72	13.33	2.77M
December 31, 2025	13.37	13.42	13.42	13.5	13.36	1.74M
December 30, 2025	13.49	13.37	13.37	13.51	13.32	1.75M
December 29, 2025	13.49	13.43	13.43	13.51	13.4	1.83M
December 26, 2025	13.53	13.47	13.47	13.56	13.46	1.45M
December 25, 2025	13.53	13.52	13.52	13.53	13.44	1.1M
December 24, 2025	13.49	13.46	13.46	13.5	13.39	954,563
December 23, 2025	13.45	13.46	13.46	13.51	13.38	1.25M
December 22, 2025	13.69	13.45	13.45	13.78	13.45	1.87M
December 19, 2025	13.58	13.6	13.6	13.69	13.5	2.04M
December 18, 2025	13.36	13.55	13.55	13.61	13.31	2.37M
December 17, 2025	13.5	13.41	13.41	13.51	13.22	2.8M
December 16, 2025	13.56	13.42	13.42	13.64	13.41	1.73M
December 15, 2025	13.55	13.56	13.56	13.6	13.46	1.56M
December 12, 2025	13.71	13.61	13.61	13.73	13.56	2.98M
December 11, 2025	13.86	13.69	13.69	13.93	13.68	2.24M
December 10, 2025	13.82	13.91	13.91	13.95	13.8	1.69M
December 09, 2025	13.88	13.93	13.93	14	13.81	2.04M
December 08, 2025	13.95	13.88	13.88	13.99	13.88	1.9M
December 05, 2025	14.07	13.94	13.94	14.07	13.85	2.12M
December 04, 2025	14.02	14.08	14.08	14.11	13.95	1.76M
December 03, 2025	14.08	13.95	13.95	14.1	13.88	2.27M
December 02, 2025	14.04	14.08	14.08	14.1	14	2.05M
December 01, 2025	13.92	14.02	14.02	14.08	13.9	2.17M
November 28, 2025	13.91	13.95	13.95	14.03	13.85	1.6M
November 27, 2025	14.07	13.96	13.96	14.1	13.92	1.69M
November 26, 2025	14.11	14.02	14.02	14.24	13.99	2.11M
November 25, 2025	14.15	14.1	14.1	14.3	14.1	2.82M
November 24, 2025	13.85	14.08	14.08	14.17	13.75	3.28M
November 21, 2025	13.96	13.83	13.83	14.02	13.75	4.59M
November 20, 2025	13.99	13.97	13.97	14.08	13.94	1.73M

Xinhua Winshare Publishing and Media Co., Ltd. (601811.SS) SHH