Skip to main content
Huayi Brothers Media Corporation (SHE:300027)
China flag China · Delayed Price · Currency is CNY
1.740
-0.090 (-4.92%)
Apr 28, 2026, 3:55 PM CST

Huayi Brothers Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.781.831.721.741.74-4.92%161,397,090
Apr 27, 20261.741.871.661.831.833.39%264,724,435
Apr 24, 20261.951.971.771.771.77-10.15%274,814,800
Apr 23, 20261.852.001.781.971.976.49%282,885,400
Apr 22, 20261.891.901.821.851.85-3.14%177,832,972
Apr 21, 20261.972.031.881.911.91-3.05%221,846,300
Apr 20, 20262.032.111.951.971.97-5.74%317,515,400
Apr 17, 20262.022.261.872.092.09-556,019,211
Apr 16, 20262.092.092.002.092.0920.11%387,687,640
Apr 15, 20261.731.761.661.741.74-0.57%138,501,527
Apr 14, 20261.681.811.681.751.752.94%169,308,900
Apr 13, 20261.581.741.561.701.707.59%170,827,584
Apr 10, 20261.531.631.531.581.583.95%120,711,800
Apr 9, 20261.541.581.511.521.52-2.56%88,338,416
Apr 8, 20261.491.571.491.561.566.85%121,756,800
Apr 7, 20261.481.481.431.461.46-2.01%79,633,300
Apr 3, 20261.561.561.471.491.49-3.25%65,147,300
Apr 2, 20261.601.611.541.541.54-4.94%70,528,210
Apr 1, 20261.641.651.591.621.620.62%67,031,090
Mar 31, 20261.621.711.601.611.61-0.62%109,170,100
Mar 30, 20261.561.631.551.621.623.18%111,091,000
Mar 27, 20261.531.581.521.571.571.29%62,584,360
Mar 26, 20261.571.591.531.551.55-1.27%69,532,230
Mar 25, 20261.531.581.531.571.572.61%88,601,870
Mar 24, 20261.511.531.461.531.533.38%87,784,789
Mar 23, 20261.511.551.461.481.48-4.52%109,805,041
Mar 20, 20261.601.621.501.551.55-2.52%121,022,400
Mar 19, 20261.631.641.591.591.59-3.64%81,406,960
Mar 18, 20261.681.681.621.651.65-1.20%81,754,270
Mar 17, 20261.681.731.671.671.67-0.60%89,250,170
Mar 16, 20261.661.711.651.681.68-1.18%77,469,750
Mar 13, 20261.731.751.701.701.70-1.73%68,766,470
Mar 12, 20261.721.751.711.731.73-64,986,450
Mar 11, 20261.741.761.711.731.73-1.14%62,679,680
Mar 10, 20261.761.811.741.751.750.57%64,969,820
Mar 9, 20261.741.761.701.741.74-1.69%72,950,000
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