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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	2.64	2.59	2.59	2.67	2.59	70.11M
September 29, 2025	2.6	2.63	2.63	2.64	2.56	69.15M
September 26, 2025	2.65	2.6	2.6	2.68	2.58	75.89M
September 25, 2025	2.64	2.65	2.65	2.7	2.61	102.71M
September 24, 2025	2.59	2.62	2.62	2.63	2.54	82.89M
September 23, 2025	2.84	2.59	2.59	2.84	2.54	129.33M
September 22, 2025	2.81	2.7	2.7	2.82	2.68	145.25M
September 19, 2025	2.84	2.84	2.84	2.91	2.76	146.07M
September 18, 2025	2.88	2.85	2.85	2.96	2.81	145M
September 17, 2025	2.91	2.89	2.89	2.92	2.85	118.42M
September 16, 2025	2.95	2.92	2.92	2.96	2.89	132.09M
September 15, 2025	2.89	2.95	2.95	2.98	2.86	182.44M
September 12, 2025	2.86	2.91	2.91	2.93	2.83	176.28M
September 11, 2025	2.85	2.86	2.86	2.87	2.76	149.94M
September 10, 2025	2.73	2.89	2.89	2.95	2.72	242.67M
September 09, 2025	2.74	2.73	2.73	2.79	2.71	97.42M
September 08, 2025	2.75	2.75	2.75	2.78	2.7	111.16M
September 05, 2025	2.67	2.73	2.73	2.74	2.64	97.52M
September 04, 2025	2.77	2.67	2.67	2.77	2.62	118.27M
September 03, 2025	2.66	2.73	2.73	2.8	2.66	187.34M
September 02, 2025	2.7	2.68	2.68	2.78	2.65	134.21M
September 01, 2025	2.69	2.72	2.72	2.74	2.59	184.66M
August 29, 2025	2.8	2.76	2.76	2.83	2.75	88.59M
August 28, 2025	2.81	2.81	2.81	2.84	2.71	129.53M
August 27, 2025	2.92	2.81	2.81	2.94	2.81	141.01M
August 26, 2025	2.93	2.93	2.93	2.96	2.89	121.2M
August 25, 2025	2.9	2.94	2.94	2.97	2.87	164.21M
August 22, 2025	2.92	2.9	2.9	2.95	2.88	156.55M
August 21, 2025	2.96	2.95	2.95	3.05	2.92	243.39M
August 20, 2025	3.11	3.01	3.01	3.26	2.91	366.45M
August 19, 2025	2.88	2.89	2.89	2.95	2.81	187.81M
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

Huayi Brothers Media Corporation (300027.SZ) SHZ