Shanghai Xinhua Media
新华传媒 SH600825 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
12.94
-0.14
-1.07%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.70
High
13.46
Low
12.66
Prev close
13.08
Amplitude
6.12%
Volume
131.9M
Trading days
250
Data range
2025-10-09 ~ 2026-11-06
MA5
12.59
MA10
13.60
MA20
13.80
MA60
8.18
Shanghai Xinhua Media
SH600825
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-105.98M
Net main flow, 5 days
-796.18M
Net main flow, 10 days
-505.37M
Super-large orders -47.52M · Large orders -58.46M · Net main ratio -6.16%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 12.70 | 13.46 | 12.66 | 12.94 | 132M |
| 2 | 2026-11-05 | 12.12 | 13.27 | 12.00 | 13.08 | 170M |
| 3 | 2026-11-04 | 12.30 | 12.62 | 11.23 | 12.13 | 163M |
| 4 | 2026-11-03 | 12.30 | 13.05 | 12.30 | 12.31 | 142M |
| 5 | 2026-11-02 | 12.02 | 13.29 | 12.02 | 12.47 | 177M |
| 6 | 2026-10-30 | 13.36 | 13.36 | 13.36 | 13.36 | 9M |
| 7 | 2026-10-29 | 14.60 | 15.48 | 14.45 | 14.84 | 144M |
| 8 | 2026-10-28 | 14.60 | 14.97 | 13.71 | 14.81 | 133M |
| 9 | 2026-10-27 | 15.25 | 15.89 | 14.27 | 14.58 | 162M |
| 10 | 2026-10-26 | 14.70 | 15.76 | 14.40 | 15.51 | 157M |
| 11 | 2026-10-23 | 14.00 | 15.28 | 13.52 | 15.18 | 194M |
| 12 | 2026-10-22 | 15.87 | 16.06 | 14.55 | 14.55 | 166M |
52W
Data range
4.31
71.7%
16.34
High/low over the last 250 trading days, and where the price sits.
← Stocks