Skip to main content
Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China flag China · Delayed Price · Currency is CNY
8.14
+0.09 (1.12%)
Mar 9, 2026, 3:04 PM CST

Zhejiang Huace Film & TV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.898.067.868.058.052.03%61,858,400
Mar 5, 20267.957.997.827.897.890.90%55,783,390
Mar 4, 20267.807.927.757.827.82-0.76%55,072,990
Mar 3, 20268.218.237.837.887.88-3.67%83,943,820
Mar 2, 20268.378.448.148.188.18-4.77%90,641,450
Feb 27, 20268.618.668.578.598.59-0.23%70,465,880
Feb 26, 20268.758.808.548.618.61-1.60%95,006,350
Feb 25, 20268.888.908.718.758.75-1.13%104,917,900
Feb 24, 20269.239.268.688.858.85-6.25%171,808,300
Feb 13, 20269.659.809.429.449.44-1.15%188,553,200
Feb 12, 20269.9110.039.489.559.55-4.79%210,656,000
Feb 11, 202610.4110.609.9610.0310.03-10.69%322,776,700
Feb 10, 20269.9011.459.5611.2311.2317.71%428,321,400
Feb 9, 20269.729.779.189.549.546.95%209,228,400
Feb 6, 20268.909.188.478.928.92-1.55%118,169,600
Feb 5, 20268.769.248.729.069.061.68%124,308,800
Feb 4, 20269.229.238.758.918.91-4.50%134,508,000
Feb 3, 20269.219.449.159.339.332.64%118,298,500
Feb 2, 20269.169.599.089.099.09-1.94%137,701,057
Jan 30, 20269.309.569.219.279.271.31%189,212,600
Jan 29, 20268.789.368.639.159.152.81%170,513,106
Jan 28, 20268.829.038.688.908.900.68%126,786,300
Jan 27, 20268.888.998.658.848.84-0.56%72,900,310
Jan 26, 20269.149.328.718.898.89-2.41%109,065,300
Jan 23, 20268.909.248.849.119.112.71%112,174,600
Jan 22, 20268.708.938.698.878.872.19%87,944,168
Jan 21, 20268.648.838.588.688.680.93%78,984,630
Jan 20, 20268.898.958.528.608.60-2.16%93,312,680
Jan 19, 20268.818.948.718.798.79-1.24%80,677,790
Jan 16, 20269.309.368.738.908.90-4.30%122,020,800
Jan 15, 20269.869.899.209.309.30-4.32%161,464,858
Jan 14, 20269.6110.229.559.729.720.83%237,290,500
Jan 13, 202610.2310.239.609.649.64-6.95%239,156,000
Jan 12, 20269.1010.409.0410.3610.3614.35%287,227,500
Jan 9, 20268.519.158.519.069.065.59%193,740,700
Jan 8, 20268.428.688.258.588.580.23%148,484,100
Jan 7, 20268.358.658.308.568.562.51%158,250,378
Jan 6, 20268.278.448.228.358.351.09%116,160,760
Jan 5, 20268.218.278.018.268.26-0.72%155,102,200
Dec 31, 20258.098.518.058.328.322.84%150,132,300
Dec 30, 20258.028.287.998.098.090.50%90,407,834
Dec 29, 20258.218.298.018.058.05-2.54%94,962,089
Dec 26, 20258.148.338.118.268.261.35%98,631,370
Dec 25, 20258.138.198.028.158.15-0.49%67,431,420
Dec 24, 20258.078.258.038.198.191.49%77,854,520
Dec 23, 20258.028.137.968.078.070.12%56,986,210
Dec 22, 20258.158.228.008.068.06-0.49%68,345,890
Dec 19, 20258.028.177.908.108.10-0.37%92,466,990
Dec 18, 20258.068.328.008.138.131.63%127,404,500
Dec 17, 20257.688.057.688.008.004.03%105,861,700
Dec 16, 20257.727.867.557.697.69-1.03%57,207,600
Dec 15, 20257.927.977.747.777.77-3.12%66,765,280
Dec 12, 20257.828.107.818.028.023.62%113,893,900
Dec 11, 20257.858.087.707.747.74-1.02%95,419,650
Dec 10, 20257.667.907.647.827.821.03%78,255,030
Dec 9, 20257.487.867.477.747.743.34%101,598,500
Dec 8, 20257.427.607.417.497.491.08%54,921,410
Dec 5, 20257.347.427.297.417.410.41%30,741,780
Dec 4, 20257.357.407.297.387.380.27%28,546,600
Dec 3, 20257.577.597.347.367.36-3.03%49,421,060
Dec 2, 20257.667.687.567.597.59-1.81%45,411,950
Dec 1, 20257.857.897.667.737.730.39%62,364,630
Nov 28, 20257.587.787.557.707.701.18%48,476,290
Nov 27, 20257.787.857.597.617.61-2.81%60,129,036
Nov 26, 20257.918.077.787.837.83-1.51%65,465,046
Nov 25, 20257.878.077.817.957.951.02%95,458,740
Nov 24, 20257.567.927.417.877.872.88%100,215,900
Nov 21, 20257.577.847.517.657.650.26%90,462,660
Nov 20, 20257.827.837.617.637.63-1.68%40,629,640
Nov 19, 20257.937.947.657.767.76-2.76%66,336,650
Nov 18, 20257.838.047.807.987.981.40%78,377,150
Nov 17, 20257.727.907.667.877.871.81%52,906,400
Nov 14, 20257.857.917.737.737.73-2.15%49,546,260
Nov 13, 20257.867.957.827.907.900.25%46,663,240
Nov 12, 20257.968.097.857.887.88-1.50%54,667,840
Nov 11, 20258.148.177.948.008.00-1.48%93,315,550
Nov 10, 20258.298.478.108.128.122.27%143,813,200
Nov 7, 20257.888.107.847.947.940.63%91,113,700
Nov 6, 20257.977.997.787.897.89-1.74%68,433,290
Nov 5, 20257.808.097.778.038.031.90%110,026,900
Nov 4, 20257.887.997.757.887.88-0.76%71,107,390
Nov 3, 20257.787.967.717.947.943.39%102,562,800
Oct 31, 20257.417.967.417.687.683.64%137,012,900
Oct 30, 20257.527.557.407.417.41-1.20%43,402,000
Oct 29, 20257.557.567.427.507.50-0.79%43,448,420
Oct 28, 20257.547.607.497.567.560.53%47,075,020
Oct 27, 20257.557.577.457.527.52-0.13%48,444,210
Oct 24, 20257.537.607.507.537.53-0.92%53,845,990
Oct 23, 20257.417.627.347.607.602.29%86,141,270
Oct 22, 20257.397.497.347.437.430.27%41,140,340
Oct 21, 20257.367.427.307.417.410.95%45,066,030
Oct 20, 20257.327.437.307.347.341.24%47,696,730
Oct 17, 20257.447.507.247.257.25-3.07%55,820,460
Oct 16, 20257.597.597.427.487.48-1.84%62,056,260
Oct 15, 20257.607.627.477.627.620.66%64,792,410
Oct 14, 20257.807.857.527.577.57-2.20%74,834,030
Oct 13, 20257.617.827.567.747.74-1.78%85,149,900
Oct 10, 20257.948.007.867.887.88-1.87%83,531,880
Oct 9, 20258.608.627.988.038.03-13.56%201,729,600
Sep 30, 20259.019.379.019.299.295.57%132,698,700