Skip to main content
Huawen Media Group (SHE:000793)
China flag China · Delayed Price · Currency is CNY
2.750
+0.020 (0.73%)
Apr 29, 2026, 3:04 PM CST

Huawen Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.692.762.692.752.750.73%27,246,600
Apr 28, 20262.882.882.712.732.73-3.53%43,558,598
Apr 27, 20262.942.962.782.832.83-3.41%47,430,235
Apr 24, 20262.802.942.802.932.934.64%64,516,700
Apr 23, 20262.782.842.762.802.800.36%27,509,660
Apr 22, 20262.832.832.772.792.79-1.41%27,116,399
Apr 21, 20262.802.872.772.832.831.80%30,140,200
Apr 20, 20262.802.852.762.782.78-1.07%32,022,163
Apr 17, 20262.882.882.762.812.81-2.43%50,382,098
Apr 16, 20262.942.972.852.882.88-4.00%74,750,088
Apr 15, 20262.933.062.843.003.001.69%107,847,700
Apr 14, 20263.273.272.952.952.95-5.14%136,580,592
Apr 13, 20263.113.113.113.113.115.07%12,839,500
Apr 10, 20262.962.962.962.962.964.96%15,835,300
Apr 9, 20262.682.822.652.822.824.83%27,608,880
Apr 8, 20262.682.702.672.692.691.13%12,776,760
Apr 7, 20262.622.702.622.662.661.53%11,219,900
Apr 3, 20262.622.642.592.622.620.38%12,817,400
Apr 2, 20262.632.642.592.612.61-0.76%9,010,503
Apr 1, 20262.632.662.612.632.630.38%11,507,600
Mar 31, 20262.672.732.612.622.62-1.87%15,836,670
Mar 30, 20262.592.722.592.672.671.52%21,777,100
Mar 27, 20262.602.642.552.632.631.15%13,432,526
Mar 26, 20262.652.662.602.602.60-2.26%14,990,000
Mar 25, 20262.652.672.642.662.660.76%15,624,900
Mar 24, 20262.642.702.582.642.641.54%17,651,200
Mar 23, 20262.702.712.582.602.60-4.41%26,018,552
Mar 20, 20262.782.792.712.722.72-1.81%14,620,350
Mar 19, 20262.802.802.762.772.77-1.07%12,128,900
Mar 18, 20262.822.822.772.802.80-0.71%12,983,700
Mar 17, 20262.862.872.812.822.82-0.70%12,987,200
Mar 16, 20262.812.882.812.842.84-0.70%12,005,390
Mar 13, 20262.762.922.762.862.862.51%25,591,300
Mar 12, 20262.832.842.782.792.79-1.06%14,822,000
Mar 11, 20262.842.882.812.822.82-1.40%14,419,430
Mar 10, 20262.862.932.842.862.860.70%18,068,585
Mar 9, 20262.832.902.782.842.84-1.39%25,904,760
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