Skip to main content
Huawen Media Group (SHE:000793)
China flag China · Delayed Price · Currency is CNY
2.840
-0.040 (-1.39%)
Mar 9, 2026, 3:04 PM CST

Huawen Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.852.952.822.882.881.05%32,034,584
Mar 5, 20262.732.852.722.852.855.17%32,971,060
Mar 4, 20262.652.772.652.712.71-1.45%27,459,458
Mar 3, 20262.722.982.722.752.75-3.51%65,975,210
Mar 2, 20263.033.032.852.852.85-5.00%33,193,600
Feb 26, 20263.053.062.933.003.003.09%79,520,530
Feb 25, 20262.772.912.772.912.915.05%21,818,600
Feb 24, 20262.752.782.722.772.772.97%31,663,728
Feb 13, 20262.662.692.652.692.691.51%12,915,180
Feb 12, 20262.682.692.652.652.65-1.12%11,124,800
Feb 11, 20262.702.702.662.682.68-0.37%10,901,100
Feb 10, 20262.682.742.662.692.690.37%17,799,400
Feb 9, 20262.732.752.672.682.68-1.83%24,054,160
Feb 6, 20262.682.752.662.732.731.49%17,209,910
Feb 5, 20262.672.712.642.692.690.37%14,495,728
Feb 4, 20262.692.722.672.682.68-0.37%10,997,000
Feb 3, 20262.722.722.672.692.69-0.37%11,037,330
Feb 2, 20262.732.752.692.702.70-1.10%14,883,900
Jan 30, 20262.742.782.712.732.73-20,637,200
Jan 29, 20262.712.782.712.732.730.37%17,459,455
Jan 28, 20262.712.772.712.722.72-0.73%17,501,210
Jan 27, 20262.742.802.742.742.74-0.72%15,762,400
Jan 26, 20262.722.812.682.762.760.73%28,004,600
Jan 23, 20262.792.842.732.742.74-0.36%41,470,700
Jan 22, 20262.622.752.602.752.754.96%49,440,170
Jan 21, 20262.522.672.512.622.623.15%29,365,140
Jan 20, 20262.582.582.522.542.54-1.55%22,062,800
Jan 19, 20262.622.622.572.582.58-1.53%18,803,690
Jan 16, 20262.672.672.612.622.62-1.13%13,964,500
Jan 15, 20262.632.682.612.652.650.76%19,409,110
Jan 14, 20262.642.682.612.632.63-0.75%23,920,600
Jan 13, 20262.702.702.652.652.65-2.57%26,038,000
Jan 12, 20262.662.782.612.722.721.87%44,609,178
Jan 9, 20262.712.722.642.672.67-1.11%36,004,515
Jan 8, 20262.712.742.682.702.70-26,997,900
Jan 7, 20262.772.772.702.702.70-1.82%25,440,300
Jan 6, 20262.762.792.742.752.75-17,946,100
Jan 5, 20262.772.782.742.752.75-1.08%22,205,380
Dec 31, 20252.792.842.762.782.78-0.36%14,660,520
Dec 30, 20252.812.822.762.792.79-0.71%16,191,240
Dec 29, 20252.852.852.802.812.81-1.06%16,084,300
Dec 26, 20252.822.892.812.842.84-19,310,492
Dec 25, 20252.852.852.812.842.840.35%13,736,000
Dec 24, 20252.842.862.802.832.83-1.05%19,999,219
Dec 23, 20252.972.982.852.862.86-4.67%43,779,167
Dec 22, 20252.863.022.863.003.003.81%52,611,340
Dec 19, 20252.772.902.762.892.894.71%26,244,690
Dec 18, 20252.812.812.762.762.76-1.78%14,941,400
Dec 17, 20252.722.822.712.812.812.93%19,329,890
Dec 16, 20252.812.812.722.732.73-3.19%22,190,200
Dec 15, 20252.872.882.812.822.82-2.42%25,923,410
Dec 12, 20252.902.922.882.892.89-14,672,710
Dec 11, 20252.932.932.892.892.89-1.70%15,627,310
Dec 10, 20252.922.962.872.942.940.68%27,680,717
Dec 9, 20252.993.002.922.922.92-2.01%24,781,000
Dec 8, 20252.983.022.962.982.98-22,007,300
Dec 5, 20252.992.992.952.982.98-18,193,401
Dec 4, 20252.983.032.962.982.98-16,577,210
Dec 3, 20253.023.042.962.982.98-1.97%22,568,830
Dec 2, 20252.953.082.913.043.043.40%37,642,540
Dec 1, 20252.922.972.862.942.940.68%23,190,250
Nov 28, 20252.912.922.892.922.92-15,133,500
Nov 27, 20252.902.932.892.922.920.34%18,234,370
Nov 26, 20252.942.992.912.912.91-1.69%15,319,100
Nov 25, 20252.963.012.952.962.96-19,462,510
Nov 24, 20252.892.982.882.962.962.78%22,445,475
Nov 21, 20252.962.972.882.882.88-3.36%26,025,490
Nov 20, 20252.993.012.902.982.980.68%21,712,850
Nov 19, 20253.043.052.942.962.96-2.31%31,146,300
Nov 18, 20253.073.123.013.033.03-1.94%28,828,000
Nov 17, 20253.033.133.013.093.090.65%31,792,740
Nov 14, 20252.993.102.973.073.071.32%39,243,760
Nov 13, 20252.883.052.863.033.033.41%46,359,730
Nov 12, 20252.902.952.782.932.931.03%56,763,910
Nov 11, 20253.013.032.892.902.90-4.61%60,471,800
Nov 10, 20253.033.063.023.043.04-1.94%32,920,230
Nov 7, 20253.083.173.073.103.101.31%32,678,780
Nov 6, 20253.153.203.043.063.06-4.08%57,254,400
Nov 5, 20253.443.453.143.193.19-3.04%109,386,400
Nov 4, 20253.243.293.183.293.295.11%26,454,900
Nov 3, 20253.133.143.093.133.131.29%27,700,340
Oct 31, 20253.013.122.993.093.092.66%29,322,750
Oct 30, 20253.013.062.993.013.010.67%21,903,000
Oct 29, 20253.083.092.982.992.99-2.61%42,649,910
Oct 28, 20253.103.163.063.073.07-1.29%37,480,570
Oct 27, 20253.183.203.083.113.11-4.01%68,672,360
Oct 24, 20253.103.253.103.243.244.52%58,989,130
Oct 23, 20253.073.153.053.103.101.31%35,999,120
Oct 22, 20252.993.162.983.063.061.66%52,897,210
Oct 21, 20253.023.022.933.013.01-26,158,010
Oct 20, 20253.063.133.003.013.01-0.66%37,808,810
Oct 17, 20253.063.092.983.033.03-47,136,900
Oct 16, 20252.933.032.893.033.034.84%49,215,860
Oct 15, 20252.993.052.852.892.89-3.34%49,204,140
Oct 14, 20253.053.132.982.992.99-1.32%33,189,700
Oct 13, 20252.883.112.883.033.031.00%52,163,310
Oct 10, 20252.983.122.923.003.000.67%94,767,350
Oct 9, 20252.872.982.812.982.984.93%54,824,220
Sep 30, 20252.942.972.782.842.84-98,365,700
Sep 29, 20252.662.842.662.842.845.19%51,836,560