Skip to main content
Huayi Brothers Media Corporation (SHE:300027)
China flag China · Delayed Price · Currency is CNY
1.740
-0.030 (-1.69%)
At close: Mar 9, 2026

Huayi Brothers Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.681.771.671.771.774.73%83,621,810
Mar 5, 20261.721.741.681.691.690.60%69,869,680
Mar 4, 20261.631.701.621.681.680.60%79,937,480
Mar 3, 20261.781.791.661.671.67-6.18%143,331,900
Mar 2, 20261.831.841.771.781.78-5.32%128,212,100
Feb 27, 20261.881.901.861.881.88-84,717,370
Feb 26, 20261.931.941.861.881.88-1.57%114,257,200
Feb 25, 20261.911.961.881.911.911.06%124,787,800
Feb 24, 20261.911.931.831.891.89-2.07%126,637,400
Feb 13, 20262.022.021.931.931.93-2.53%146,451,400
Feb 12, 20262.082.111.961.981.98-6.16%201,884,600
Feb 11, 20262.212.242.102.112.11-10.59%283,548,500
Feb 10, 20262.062.402.052.362.3614.01%428,318,377
Feb 9, 20261.982.181.982.072.076.15%198,735,800
Feb 6, 20261.902.011.851.951.952.09%166,767,400
Feb 5, 20261.861.971.851.911.911.60%134,686,800
Feb 4, 20261.871.891.821.881.880.53%139,600,300
Feb 3, 20261.911.921.811.871.870.54%174,417,200
Feb 2, 20261.801.991.801.861.86-16.22%305,891,100
Jan 30, 20262.242.302.212.222.22-1.33%112,134,100
Jan 29, 20262.192.282.162.252.252.27%105,810,800
Jan 28, 20262.192.222.182.202.200.46%64,562,200
Jan 27, 20262.222.262.162.192.19-1.79%72,353,520
Jan 26, 20262.292.292.192.232.23-2.62%98,669,560
Jan 23, 20262.212.302.212.292.293.15%105,958,900
Jan 22, 20262.182.232.162.222.222.78%83,153,590
Jan 21, 20262.162.212.142.162.16-0.46%75,356,630
Jan 20, 20262.182.222.162.172.17-0.46%62,948,110
Jan 19, 20262.172.202.152.182.18-0.46%63,064,170
Jan 16, 20262.292.302.172.192.19-3.52%113,783,463
Jan 15, 20262.362.362.252.272.27-4.22%120,167,640
Jan 14, 20262.332.432.322.372.370.85%157,802,400
Jan 13, 20262.392.432.332.352.35-1.67%140,634,000
Jan 12, 20262.322.402.302.392.394.82%146,850,100
Jan 9, 20262.222.282.212.282.282.24%106,661,088
Jan 8, 20262.172.242.162.232.232.29%90,152,312
Jan 7, 20262.212.232.162.182.18-1.36%77,109,720
Jan 6, 20262.162.232.142.212.211.84%94,729,580
Jan 5, 20262.182.192.132.172.17-97,068,120
Dec 31, 20252.212.222.152.172.17-3.13%126,196,030
Dec 30, 20252.122.412.112.242.244.67%228,120,700
Dec 29, 20252.162.192.132.142.14-1.38%60,912,940
Dec 26, 20252.162.182.142.172.170.46%64,793,290
Dec 25, 20252.142.172.132.162.161.41%70,343,200
Dec 24, 20252.082.142.072.132.131.91%62,736,489
Dec 23, 20252.132.152.082.092.09-2.34%78,024,690
Dec 22, 20252.132.152.112.142.14-59,132,836
Dec 19, 20252.072.162.032.142.142.88%121,453,900
Dec 18, 20252.142.192.082.082.08-4.15%127,073,600
Dec 17, 20252.152.182.112.172.170.93%74,701,130
Dec 16, 20252.172.182.142.152.15-1.38%55,672,280
Dec 15, 20252.202.222.132.182.18-2.24%89,355,979
Dec 12, 20252.282.322.232.232.23-2.19%93,137,530
Dec 11, 20252.472.472.272.282.28-7.32%167,100,500
Dec 10, 20252.432.482.402.462.46-0.81%87,867,680
Dec 9, 20252.642.692.472.482.48-6.42%182,024,000
Dec 8, 20252.682.712.642.652.65-1.12%101,195,600
Dec 5, 20252.722.762.642.682.68-2.90%164,386,600
Dec 4, 20252.672.882.632.762.762.99%218,369,700
Dec 3, 20252.712.752.652.682.68-1.11%83,348,100
Dec 2, 20252.712.732.662.712.71-0.37%77,482,530
Dec 1, 20252.662.732.632.722.723.82%136,829,500
Nov 28, 20252.562.622.522.622.622.34%83,167,690
Nov 27, 20252.642.652.552.562.56-3.03%85,925,090
Nov 26, 20252.622.712.602.642.640.38%119,507,900
Nov 25, 20252.622.682.612.632.63-120,320,400
Nov 24, 20252.542.662.522.632.632.33%145,815,900
Nov 21, 20252.502.672.502.572.572.39%138,803,100
Nov 20, 20252.552.562.482.512.51-1.57%56,445,030
Nov 19, 20252.622.632.532.552.55-3.04%69,206,590
Nov 18, 20252.652.672.612.632.63-1.13%66,309,490
Nov 17, 20252.632.692.622.662.660.76%63,141,840
Nov 14, 20252.622.662.612.642.640.76%71,988,060
Nov 13, 20252.602.642.572.622.620.77%61,313,840
Nov 12, 20252.632.662.582.602.60-1.14%64,787,800
Nov 11, 20252.612.642.572.632.631.54%71,265,800
Nov 10, 20252.542.612.522.592.591.97%69,909,460
Nov 7, 20252.552.582.532.542.54-0.78%52,973,090
Nov 6, 20252.612.622.552.562.56-2.29%73,176,000
Nov 5, 20252.562.642.552.622.621.55%85,280,160
Nov 4, 20252.582.602.542.582.58-69,483,860
Nov 3, 20252.512.582.492.582.582.79%83,790,960
Oct 31, 20252.442.522.442.512.512.45%75,527,510
Oct 30, 20252.462.482.442.452.45-0.81%55,460,530
Oct 29, 20252.502.502.442.472.47-0.80%46,353,660
Oct 28, 20252.502.512.472.492.49-43,287,080
Oct 27, 20252.492.502.462.492.49-44,405,280
Oct 24, 20252.522.542.472.492.49-1.58%63,372,610
Oct 23, 20252.462.552.442.532.532.85%91,356,630
Oct 22, 20252.462.502.442.462.46-56,582,540
Oct 21, 20252.412.472.392.462.462.07%56,878,800
Oct 20, 20252.412.422.392.412.411.69%49,082,770
Oct 17, 20252.402.442.362.372.37-0.84%69,797,240
Oct 16, 20252.432.442.392.392.39-2.05%47,549,400
Oct 15, 20252.432.452.402.442.441.24%42,006,110
Oct 14, 20252.452.472.402.412.41-1.23%56,524,590
Oct 13, 20252.402.452.352.442.44-2.40%73,377,500
Oct 10, 20252.512.542.502.502.50-0.40%61,009,360
Oct 9, 20252.602.602.462.512.51-3.09%98,295,750
Sep 30, 20252.642.672.592.592.59-1.52%70,110,390