Huawen Media Group (000793.SZ) SHZ
2.86
+0.07(+2.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.86
+0.07(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.76 | 2.86 | 2.86 | 2.92 | 2.76 | 25.78M |
| March 12, 2026 | 2.83 | 2.79 | 2.79 | 2.84 | 2.78 | 14.82M |
| March 11, 2026 | 2.84 | 2.82 | 2.82 | 2.88 | 2.81 | 14.42M |
| March 10, 2026 | 2.85 | 2.86 | 2.86 | 2.93 | 2.85 | 11.55M |
| March 09, 2026 | 2.83 | 2.84 | 2.84 | 2.9 | 2.78 | 25.74M |
| March 06, 2026 | 2.85 | 2.88 | 2.88 | 2.95 | 2.82 | 32.03M |
| March 05, 2026 | 2.73 | 2.85 | 2.85 | 2.85 | 2.72 | 32.98M |
| March 04, 2026 | 2.66 | 2.7 | 2.7 | 2.77 | 2.65 | 21.49M |
| March 03, 2026 | 2.72 | 2.75 | 2.75 | 2.98 | 2.72 | 66.15M |
| March 02, 2026 | 3.03 | 2.85 | 2.85 | 3.03 | 2.85 | 33.19M |
| February 27, 2026 | 3 | 3 | 3 | 3 | 3 | 0 |
| February 26, 2026 | 3.05 | 3 | 3 | 3.06 | 2.93 | 79.52M |
| February 25, 2026 | 2.77 | 2.91 | 2.91 | 2.91 | 2.77 | 21.99M |
| February 24, 2026 | 2.75 | 2.77 | 2.77 | 2.78 | 2.72 | 31.91M |
| February 13, 2026 | 2.66 | 2.69 | 0 | 2.69 | 2.65 | 13.3M |
| February 12, 2026 | 2.68 | 2.65 | 0 | 2.69 | 2.65 | 11.29M |
| February 11, 2026 | 2.7 | 2.68 | 0 | 2.7 | 2.66 | 10.9M |
| February 10, 2026 | 2.68 | 2.69 | 0 | 2.74 | 2.66 | 17.8M |
| February 09, 2026 | 2.73 | 2.68 | 0 | 2.75 | 2.67 | 24.05M |
| February 06, 2026 | 2.68 | 2.73 | 0 | 2.75 | 2.66 | 17.33M |
| February 05, 2026 | 2.67 | 2.69 | 0 | 2.71 | 2.64 | 14.85M |
| February 04, 2026 | 2.69 | 2.68 | 0 | 2.72 | 2.67 | 11M |
| February 03, 2026 | 2.72 | 2.69 | 0 | 2.72 | 2.67 | 11.04M |
| February 02, 2026 | 2.73 | 2.7 | 0 | 2.75 | 2.69 | 14.88M |
| January 30, 2026 | 2.74 | 2.73 | 0 | 2.78 | 2.71 | 20.73M |
| January 29, 2026 | 2.71 | 2.73 | 0 | 2.78 | 2.71 | 17.5M |
| January 28, 2026 | 2.71 | 2.72 | 0 | 2.77 | 2.71 | 17.5M |
| January 27, 2026 | 2.74 | 2.74 | 0 | 2.8 | 2.74 | 15.88M |
| January 26, 2026 | 2.72 | 2.76 | 0 | 2.81 | 2.68 | 28.14M |
| January 23, 2026 | 2.79 | 2.74 | 0 | 2.84 | 2.73 | 41.84M |
| January 22, 2026 | 2.62 | 2.75 | 0 | 2.75 | 2.6 | 50.22M |
| January 21, 2026 | 2.52 | 2.62 | 0 | 2.67 | 2.51 | 29.37M |
| January 20, 2026 | 2.58 | 2.54 | 0 | 2.58 | 2.52 | 22.06M |
| January 19, 2026 | 2.62 | 2.58 | 0 | 2.62 | 2.57 | 18.99M |
| January 16, 2026 | 2.67 | 2.62 | 0 | 2.67 | 2.61 | 14.34M |
| January 15, 2026 | 2.63 | 2.65 | 0 | 2.68 | 2.61 | 19.95M |
| January 14, 2026 | 2.64 | 2.63 | 0 | 2.68 | 2.61 | 23.92M |
| January 13, 2026 | 2.7 | 2.65 | 0 | 2.7 | 2.65 | 26.04M |
| January 12, 2026 | 2.66 | 2.72 | 0 | 2.78 | 2.61 | 44.61M |
| January 09, 2026 | 2.71 | 2.67 | 0 | 2.72 | 2.64 | 36.34M |
| January 08, 2026 | 2.71 | 2.7 | 0 | 2.74 | 2.68 | 27M |
| January 07, 2026 | 2.77 | 2.7 | 0 | 2.77 | 2.7 | 25.44M |
| January 06, 2026 | 2.76 | 2.75 | 0 | 2.79 | 2.74 | 18.5M |
| January 05, 2026 | 2.77 | 2.75 | 0 | 2.78 | 2.74 | 22.21M |
| December 31, 2025 | 2.79 | 2.78 | 0 | 2.84 | 2.76 | 14.66M |
| December 30, 2025 | 2.81 | 2.79 | 0 | 2.82 | 2.76 | 16.44M |
| December 29, 2025 | 2.85 | 2.81 | 0 | 2.85 | 2.8 | 16.27M |
| December 26, 2025 | 2.82 | 2.84 | 0 | 2.89 | 2.81 | 19.53M |
| December 25, 2025 | 2.85 | 2.84 | 0 | 2.85 | 2.81 | 13.74M |
| December 24, 2025 | 2.84 | 2.83 | 0 | 2.86 | 2.8 | 20.26M |
| December 23, 2025 | 2.97 | 2.86 | 0 | 2.98 | 2.85 | 43.9M |
| December 22, 2025 | 2.86 | 3 | 0 | 3.02 | 2.86 | 52.61M |
| December 19, 2025 | 2.77 | 2.89 | 0 | 2.9 | 2.76 | 26.58M |
| December 18, 2025 | 2.81 | 2.76 | 0 | 2.81 | 2.76 | 15.06M |
| December 17, 2025 | 2.72 | 2.81 | 0 | 2.82 | 2.71 | 19.5M |
| December 16, 2025 | 2.81 | 2.73 | 0 | 2.81 | 2.72 | 22.66M |
| December 15, 2025 | 2.87 | 2.82 | 0 | 2.88 | 2.81 | 25.92M |
| December 12, 2025 | 2.9 | 2.89 | 0 | 2.92 | 2.88 | 14.87M |
| December 11, 2025 | 2.93 | 2.89 | 0 | 2.93 | 2.89 | 15.73M |
| December 10, 2025 | 2.92 | 2.94 | 0 | 2.96 | 2.87 | 27.68M |