Huawen Media Group (000793.SZ) SHZ

Currency In CNY

000793.SZ Historical Return

If you invested ¥1000 in Huawen Media Group (000793.SZ) 10 years ago, it would be worth ¥195.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥908.33, while ¥1000 invested 1 year ago would be worth ¥838.46. This corresponds to total returns of -80.43%, -9.17%, -16.15%, respectively, with annualized returns of -15.04%, -1.9%, -16.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000793.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.15	2.18	2.18	2.18	2.13	14.12M
August 20, 2026	2.13	2.15	2.15	2.16	2.12	9.55M
August 19, 2026	2.17	2.14	2.14	2.18	2.13	13.24M
August 18, 2026	2.19	2.18	2.18	2.2	2.17	11.85M
August 17, 2026	2.19	2.19	2.19	2.2	2.18	10.24M
August 14, 2026	2.19	2.19	2.19	2.22	2.18	10.42M
August 13, 2026	2.22	2.19	2.19	2.22	2.19	12.82M
August 12, 2026	2.21	2.23	2.23	2.23	2.2	10.83M
August 11, 2026	2.21	2.22	2.22	2.23	2.19	12.41M
August 10, 2026	2.2	2.21	2.21	2.22	2.19	10.11M
August 07, 2026	2.21	2.22	2.22	2.26	2.17	17.07M
August 06, 2026	2.22	2.21	2.21	2.23	2.19	16.06M
August 05, 2026	2.24	2.24	2.24	2.26	2.23	13.92M
August 04, 2026	2.28	2.25	2.25	2.28	2.24	11.16M
August 03, 2026	2.24	2.26	2.26	2.28	2.22	17.28M
July 31, 2026	2.22	2.29	2.29	2.37	2.21	31.35M
July 29, 2026	2.2	2.19	2.19	2.2	2.16	10.81M
July 28, 2026	2.2	2.2	2.2	2.25	2.19	9.56M
July 27, 2026	2.19	2.22	2.22	2.25	2.14	13.75M
July 23, 2026	2.21	2.23	2.23	2.25	2.18	10.16M
July 22, 2026	2.26	2.21	2.21	2.32	2.2	13.79M
July 21, 2026	2.39	2.28	2.28	2.39	2.15	29.67M
July 20, 2026	2.44	2.39	2.39	2.45	2.38	13.41M
July 17, 2026	2.49	2.43	2.43	2.49	2.41	15.92M
July 16, 2026	2.47	2.49	2.49	2.51	2.46	11.61M
July 15, 2026	2.48	2.48	2.48	2.51	2.46	9.89M
July 14, 2026	2.5	2.49	2.49	2.53	2.46	14.82M
July 13, 2026	2.48	2.5	2.5	2.6	2.47	19.86M
July 10, 2026	2.55	2.5	2.5	2.55	2.48	12.96M
July 09, 2026	2.52	2.5	2.5	2.57	2.45	13.62M
July 08, 2026	2.55	2.53	2.53	2.59	2.53	11.27M
July 07, 2026	2.55	2.59	2.59	2.68	2.53	17.69M
July 06, 2026	2.63	2.56	2.56	2.66	2.55	17.16M
July 03, 2026	2.5	2.64	2.64	2.64	2.5	22.75M
July 02, 2026	2.44	2.57	2.57	2.58	2.44	25.58M
July 01, 2026	2.5	2.47	2.47	2.55	2.46	17.43M
June 30, 2026	2.41	2.51	2.51	2.54	2.41	19.45M
June 29, 2026	2.5	2.42	2.42	2.52	2.41	16.76M
June 26, 2026	2.5	2.47	2.47	2.5	2.41	19.7M
June 25, 2026	2.58	2.5	2.5	2.59	2.49	28.32M
June 24, 2026	2.61	2.6	2.6	2.66	2.57	20.46M
June 23, 2026	2.65	2.6	2.6	2.71	2.58	34.93M
June 22, 2026	2.64	2.64	2.64	2.64	2.6	33.05M
June 17, 2026	2.64	2.63	2.63	2.75	2.62	40.1M
June 16, 2026	2.65	2.66	2.66	2.67	2.61	27.96M
June 15, 2026	2.58	2.61	2.61	2.65	2.56	23.99M
June 12, 2026	2.51	2.56	2.56	2.58	2.47	20.07M
June 11, 2026	2.57	2.52	2.52	2.58	2.52	16.36M
June 10, 2026	2.63	2.59	2.59	2.64	2.53	17.63M
June 09, 2026	2.63	2.59	2.59	2.66	2.58	12.24M
June 08, 2026	2.5	2.59	2.59	2.65	2.49	20.58M
June 05, 2026	2.61	2.55	2.55	2.61	2.54	22.65M
June 04, 2026	2.49	2.63	2.63	2.63	2.45	40.59M
June 03, 2026	2.55	2.5	2.5	2.56	2.49	23.14M
June 02, 2026	2.59	2.56	2.56	2.62	2.55	15.01M
June 01, 2026	2.65	2.59	2.59	2.65	2.52	20.18M
May 29, 2026	2.65	2.65	2.65	2.67	2.63	13.73M
May 28, 2026	2.65	2.66	2.66	2.67	2.65	12.51M
May 27, 2026	2.71	2.67	2.67	2.72	2.66	18.27M
May 26, 2026	2.67	2.73	2.73	2.75	2.65	24.12M