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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.73	2.85	2.85	2.93	2.73	269.33M
August 15, 2025	2.64	2.69	2.69	2.7	2.63	86.72M
August 14, 2025	2.72	2.65	2.65	2.75	2.64	90.7M
August 13, 2025	2.69	2.72	2.72	2.74	2.67	92.72M
August 12, 2025	2.71	2.68	2.68	2.73	2.67	72.03M
August 11, 2025	2.7	2.72	2.72	2.74	2.66	93.11M
August 08, 2025	2.77	2.73	2.73	2.77	2.7	98.93M
August 07, 2025	2.79	2.78	2.78	2.82	2.76	72.58M
August 06, 2025	2.78	2.8	2.8	2.8	2.75	88.31M
August 05, 2025	2.78	2.78	2.78	2.82	2.76	88.49M
August 04, 2025	2.78	2.8	2.8	2.8	2.75	68.95M
August 01, 2025	2.78	2.79	2.79	2.81	2.75	86.74M
July 31, 2025	2.86	2.77	2.77	2.88	2.75	126.8M
July 30, 2025	2.83	2.86	2.86	2.93	2.82	151.71M
July 29, 2025	2.86	2.84	2.84	2.88	2.79	131.83M
July 28, 2025	2.8	2.89	2.89	2.96	2.78	189.82M
July 25, 2025	2.82	2.79	2.79	2.85	2.77	95.14M
July 24, 2025	2.73	2.81	2.81	2.82	2.72	133.48M
July 23, 2025	2.75	2.73	2.73	2.81	2.72	110.12M
July 22, 2025	2.76	2.75	2.75	2.8	2.73	85.49M
July 21, 2025	2.75	2.76	2.76	2.78	2.72	76.39M
July 18, 2025	2.75	2.77	2.77	2.8	2.73	94.81M
July 17, 2025	2.74	2.75	2.75	2.77	2.71	65.88M
July 16, 2025	2.69	2.73	2.73	2.79	2.68	98.57M
July 15, 2025	2.72	2.67	2.67	2.73	2.63	76.79M
July 14, 2025	2.81	2.73	2.73	2.82	2.72	80.48M
July 11, 2025	2.75	2.77	2.77	2.78	2.72	82.4M
July 10, 2025	2.74	2.75	2.75	2.81	2.73	88.53M
July 09, 2025	2.71	2.76	2.76	2.78	2.69	121.29M
July 08, 2025	2.64	2.7	2.7	2.7	2.64	80.69M
July 07, 2025	2.63	2.65	2.65	2.68	2.62	50.44M
July 04, 2025	2.67	2.63	2.63	2.68	2.63	61.16M
July 03, 2025	2.66	2.67	2.67	2.71	2.65	57.97M
July 02, 2025	2.66	2.66	2.66	2.71	2.64	74.96M
July 01, 2025	2.68	2.67	2.67	2.7	2.65	64.63M
June 30, 2025	2.66	2.68	2.68	2.72	2.66	71.2M
June 27, 2025	2.66	2.67	2.67	2.71	2.65	74.04M
June 26, 2025	2.65	2.65	2.65	2.7	2.62	80.09M
June 25, 2025	2.66	2.67	2.67	2.67	2.6	77.31M
June 24, 2025	2.61	2.66	2.66	2.67	2.6	86M
June 23, 2025	2.52	2.6	2.6	2.61	2.5	79.96M
June 20, 2025	2.64	2.54	2.54	2.66	2.53	82.28M
June 19, 2025	2.61	2.65	2.65	2.68	2.53	132.33M
June 18, 2025	2.66	2.61	2.61	2.67	2.59	75.41M
June 17, 2025	2.73	2.67	2.67	2.78	2.65	129.23M
June 16, 2025	2.58	2.74	2.74	2.85	2.57	208.44M
June 13, 2025	2.69	2.59	2.59	2.7	2.57	130.55M
June 12, 2025	2.62	2.73	2.73	2.73	2.59	177.01M
June 11, 2025	2.55	2.62	2.62	2.62	2.54	106.1M
June 10, 2025	2.54	2.56	2.56	2.57	2.48	83.5M
June 09, 2025	2.49	2.55	2.55	2.55	2.48	76.14M
June 06, 2025	2.5	2.48	2.48	2.52	2.47	41.59M
June 05, 2025	2.49	2.5	2.5	2.53	2.48	66.21M
June 04, 2025	2.46	2.49	2.49	2.51	2.45	58.1M
June 03, 2025	2.42	2.46	2.46	2.51	2.41	61.67M
May 30, 2025	2.47	2.43	2.43	2.5	2.43	57.81M
May 29, 2025	2.41	2.47	2.47	2.48	2.41	70.2M
May 28, 2025	2.46	2.42	2.42	2.47	2.4	41.6M
May 27, 2025	2.44	2.46	2.46	2.46	2.41	44.86M
May 26, 2025	2.39	2.44	2.44	2.46	2.39	49.99M

Huayi Brothers Media Corporation (300027.SZ) SHZ