Skip to main content
Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China flag China · Delayed Price · Currency is CNY
8.80
-0.14 (-1.57%)
Apr 29, 2026, 3:05 PM CST

Zhejiang Huace Film & TV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.809.178.348.808.80-1.57%206,319,890
Apr 28, 20269.139.408.858.948.94-1.87%195,101,150
Apr 27, 20268.559.188.439.119.117.05%249,331,400
Apr 24, 20268.458.847.878.518.510.12%234,913,274
Apr 23, 20268.218.988.218.508.505.33%301,314,718
Apr 22, 20267.728.117.598.078.073.20%107,125,647
Apr 21, 20268.018.137.777.827.82-3.34%98,125,270
Apr 20, 20267.548.097.508.098.097.44%148,968,384
Apr 17, 20267.447.607.387.537.530.13%67,093,181
Apr 16, 20267.437.607.387.527.523.72%87,667,768
Apr 15, 20267.417.437.227.257.25-1.76%38,100,730
Apr 14, 20267.337.397.297.387.381.65%48,008,510
Apr 13, 20267.217.337.217.267.26-0.55%34,479,230
Apr 10, 20267.417.487.307.307.30-0.54%60,992,380
Apr 9, 20267.437.487.327.347.34-3.17%52,594,930
Apr 8, 20267.137.627.127.587.588.44%86,830,540
Apr 7, 20266.937.036.906.996.990.87%21,306,270
Apr 3, 20267.177.186.936.936.93-3.08%33,919,610
Apr 2, 20267.307.307.127.157.15-2.85%40,006,060
Apr 1, 20267.347.387.267.367.362.36%39,991,060
Mar 31, 20267.257.347.167.197.19-0.69%30,579,497
Mar 30, 20267.127.257.067.247.240.28%29,559,680
Mar 27, 20267.057.267.037.227.221.26%29,850,040
Mar 26, 20267.277.297.087.137.13-1.93%34,402,260
Mar 25, 20267.197.357.187.277.271.25%39,478,130
Mar 24, 20267.107.206.987.187.182.72%42,025,200
Mar 23, 20267.297.356.926.996.99-5.92%59,916,880
Mar 20, 20267.777.847.427.437.43-4.38%58,161,530
Mar 19, 20267.697.937.667.777.77-51,148,590
Mar 18, 20267.717.807.677.777.771.04%31,319,860
Mar 17, 20267.907.927.687.697.69-2.78%43,434,535
Mar 16, 20267.807.917.787.917.910.89%28,608,730
Mar 13, 20267.907.977.837.847.84-2.00%42,681,592
Mar 12, 20267.888.007.778.008.001.01%59,908,542
Mar 11, 20268.018.047.897.927.92-1.25%51,822,440
Mar 10, 20268.208.358.008.028.02-1.47%90,164,339
Mar 9, 20267.908.157.818.148.141.12%76,448,270
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