Huawen Media Group - 000793.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.59	2.6	2.6	2.6	2.57	25.92M
August 15, 2025	2.59	2.6	2.6	2.61	2.58	14.55M
August 14, 2025	2.62	2.58	2.58	2.65	2.58	24.08M
August 13, 2025	2.6	2.62	2.62	2.67	2.6	39.36M
August 12, 2025	2.65	2.67	2.67	2.75	2.64	35.5M
August 11, 2025	2.61	2.64	2.64	2.66	2.61	19.01M
August 08, 2025	2.63	2.62	2.62	2.63	2.61	12.28M
August 07, 2025	2.62	2.64	2.64	2.66	2.61	18.81M
August 06, 2025	2.62	2.62	2.62	2.63	2.6	12.44M
August 05, 2025	2.64	2.62	2.62	2.65	2.61	11.49M
August 04, 2025	2.66	2.63	2.63	2.66	2.62	11.81M
August 01, 2025	2.58	2.64	2.64	2.64	2.58	18.74M
July 31, 2025	2.59	2.59	2.59	2.6	2.58	16.42M
July 30, 2025	2.59	2.6	2.6	2.61	2.58	15.77M
July 29, 2025	2.62	2.59	2.59	2.62	2.58	17.49M
July 28, 2025	2.64	2.62	2.62	2.65	2.6	22.77M
July 25, 2025	2.69	2.64	2.64	2.69	2.63	34.94M
July 24, 2025	2.66	2.71	2.71	2.76	2.64	64.48M
July 23, 2025	2.66	2.63	2.63	2.72	2.63	26.62M
July 22, 2025	2.65	2.66	2.66	2.69	2.61	28.51M
July 21, 2025	2.55	2.65	2.65	2.68	2.54	41.67M
July 18, 2025	2.57	2.56	2.56	2.58	2.54	13.05M
July 17, 2025	2.57	2.57	2.57	2.58	2.55	10.48M
July 16, 2025	2.53	2.58	2.58	2.58	2.53	13.97M
July 15, 2025	2.56	2.54	2.54	2.57	2.52	16.54M
July 14, 2025	2.56	2.57	2.57	2.57	2.55	11.76M
July 11, 2025	2.59	2.58	2.58	2.59	2.55	24.57M
July 10, 2025	2.63	2.6	2.6	2.63	2.59	18.73M
July 09, 2025	2.63	2.62	2.62	2.64	2.62	11.22M
July 08, 2025	2.64	2.64	2.64	2.64	2.62	14.6M
July 07, 2025	2.65	2.63	2.63	2.67	2.62	12.28M
July 04, 2025	2.65	2.66	2.66	2.67	2.64	15.37M
July 03, 2025	2.66	2.65	2.65	2.67	2.65	12.17M
July 02, 2025	2.67	2.68	2.68	2.7	2.65	14.47M
July 01, 2025	2.69	2.67	2.67	2.7	2.65	16.98M
June 30, 2025	2.66	2.7	2.7	2.73	2.65	26.21M
June 27, 2025	2.64	2.65	2.65	2.65	2.62	19.67M
June 26, 2025	2.7	2.65	2.65	2.7	2.63	19.54M
June 25, 2025	2.66	2.67	2.67	2.72	2.65	28.28M
June 24, 2025	2.64	2.65	2.65	2.66	2.63	17.71M
June 23, 2025	2.61	2.63	2.63	2.65	2.6	22.44M
June 20, 2025	2.66	2.67	2.67	2.7	2.66	12.55M
June 19, 2025	2.71	2.68	2.68	2.74	2.66	21.74M
June 18, 2025	2.67	2.73	2.73	2.76	2.67	31.67M
June 17, 2025	2.7	2.69	2.69	2.79	2.65	49.61M
June 16, 2025	2.53	2.67	2.67	2.67	2.5	33.51M
June 13, 2025	2.56	2.54	2.54	2.57	2.53	15.39M
June 12, 2025	2.59	2.57	2.57	2.59	2.56	11.88M
June 11, 2025	2.6	2.58	2.58	2.6	2.56	22.7M
June 10, 2025	2.62	2.61	2.61	2.65	2.6	16.64M
June 09, 2025	2.65	2.63	2.63	2.66	2.61	26M
June 06, 2025	2.63	2.67	2.67	2.68	2.61	27.74M
June 05, 2025	2.65	2.65	2.65	2.68	2.63	16.87M
June 04, 2025	2.64	2.64	2.64	2.68	2.61	17.17M
June 03, 2025	2.62	2.63	2.63	2.66	2.6	14.84M
May 30, 2025	2.61	2.61	2.61	2.62	2.59	13.67M
May 29, 2025	2.63	2.63	2.63	2.64	2.6	15.89M
May 28, 2025	2.66	2.61	2.61	2.69	2.59	25.4M
May 27, 2025	2.61	2.69	2.69	2.72	2.61	23.92M
May 26, 2025	2.66	2.63	2.63	2.66	2.58	19.01M

Huawen Media Group (000793.SZ) SHZ