Huayi Brothers Media Corporation - 300027.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.39	2.35	2.35	2.43	2.33	140.63M
January 12, 2026	2.32	2.39	2.39	2.4	2.3	146.85M
January 09, 2026	2.22	2.28	2.28	2.28	2.21	106.63M
January 08, 2026	2.17	2.23	2.23	2.24	2.16	90.15M
January 07, 2026	2.21	2.18	2.18	2.23	2.16	77.12M
January 06, 2026	2.16	2.21	2.21	2.23	2.14	94.73M
January 05, 2026	2.18	2.17	2.17	2.19	2.13	97.11M
December 31, 2025	2.21	2.17	2.17	2.22	2.15	126.2M
December 30, 2025	2.12	2.24	2.24	2.41	2.11	228.14M
December 29, 2025	2.16	2.14	2.14	2.19	2.13	60.91M
December 26, 2025	2.16	2.17	2.17	2.18	2.14	64.8M
December 25, 2025	2.14	2.16	2.16	2.17	2.13	70.34M
December 24, 2025	2.08	2.13	2.13	2.14	2.07	62.74M
December 23, 2025	2.13	2.09	2.09	2.15	2.08	78.03M
December 22, 2025	2.13	2.14	2.14	2.15	2.11	59.14M
December 19, 2025	2.07	2.14	2.14	2.16	2.03	121.45M
December 18, 2025	2.14	2.08	2.08	2.19	2.08	127.07M
December 17, 2025	2.15	2.17	2.17	2.18	2.11	74.7M
December 16, 2025	2.17	2.15	2.15	2.18	2.14	55.67M
December 15, 2025	2.2	2.18	2.18	2.22	2.13	89.36M
December 12, 2025	2.28	2.23	2.23	2.32	2.23	93.14M
December 11, 2025	2.47	2.28	2.28	2.47	2.27	167.12M
December 10, 2025	2.43	2.46	2.46	2.48	2.4	87.87M
December 09, 2025	2.64	2.48	2.48	2.69	2.47	182.04M
December 08, 2025	2.68	2.65	2.65	2.71	2.64	101.2M
December 05, 2025	2.72	2.68	2.68	2.76	2.64	164.41M
December 04, 2025	2.56	2.76	2.76	2.88	2.56	218.37M
December 03, 2025	2.56	2.68	2.68	2.75	2.56	83.35M
December 02, 2025	2.71	2.71	2.71	2.73	2.66	79.23M
December 01, 2025	2.66	2.72	2.72	2.73	2.63	136.83M
November 28, 2025	2.56	2.62	2.62	2.62	2.52	83.2M
November 27, 2025	2.64	2.56	2.56	2.65	2.55	85.93M
November 26, 2025	2.62	2.64	2.64	2.71	2.6	120.6M
November 25, 2025	2.62	2.63	2.63	2.68	2.61	120.32M
November 24, 2025	2.54	2.63	2.63	2.66	2.52	145.83M
November 21, 2025	2.5	2.57	2.57	2.67	2.5	138.8M
November 20, 2025	2.55	2.51	2.51	2.56	2.48	56.45M
November 19, 2025	2.62	2.55	2.55	2.63	2.53	69.54M
November 18, 2025	2.65	2.63	2.63	2.67	2.61	66.31M
November 17, 2025	2.63	2.66	2.66	2.69	2.62	63.14M
November 14, 2025	2.62	2.64	2.64	2.66	2.61	71.99M
November 13, 2025	2.55	2.62	2.62	2.64	2.55	61.31M
November 12, 2025	2.55	2.6	2.6	2.66	2.55	64.79M
November 11, 2025	2.61	2.63	2.63	2.64	2.57	71.27M
November 10, 2025	2.54	2.59	2.59	2.61	2.52	69.92M
November 07, 2025	2.55	2.54	2.54	2.58	2.53	52.97M
November 06, 2025	2.61	2.56	2.56	2.62	2.55	73.18M
November 05, 2025	2.56	2.62	2.62	2.64	2.55	85.28M
November 04, 2025	2.58	2.58	2.58	2.6	2.54	69.51M
November 03, 2025	2.51	2.58	2.58	2.58	2.49	83.8M
October 31, 2025	2.44	2.51	2.51	2.52	2.44	75.53M
October 30, 2025	2.46	2.45	2.45	2.48	2.44	55.46M
October 29, 2025	2.5	2.47	2.47	2.5	2.44	46.35M
October 28, 2025	2.5	2.49	2.49	2.51	2.47	43.62M
October 27, 2025	2.49	2.49	2.49	2.5	2.46	44.41M
October 24, 2025	2.52	2.49	2.49	2.54	2.47	63.37M
October 23, 2025	2.46	2.53	2.53	2.55	2.44	91.36M
October 22, 2025	2.46	2.46	2.46	2.5	2.44	57.21M
October 21, 2025	2.41	2.46	2.46	2.47	2.39	56.88M
October 20, 2025	2.41	2.41	2.41	2.42	2.39	49.11M

Huayi Brothers Media Corporation (300027.SZ) SHZ