Skip to main content
Zhejiang Huazhi Digital Media Co., Ltd. (SHE:300426)
China flag China · Delayed Price · Currency is CNY
8.43
+0.04 (0.48%)
Mar 10, 2026, 9:55 AM CST

SHE:300426 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.048.477.968.398.392.57%9,362,603
Mar 6, 20267.968.187.908.188.182.51%5,694,703
Mar 5, 20268.038.097.917.987.981.01%5,736,500
Mar 4, 20267.867.967.777.907.90-0.38%7,710,027
Mar 3, 20268.308.457.927.937.93-4.23%10,162,200
Mar 2, 20268.208.468.158.288.28-2.24%10,785,500
Feb 27, 20268.388.528.338.478.470.59%7,410,400
Feb 26, 20268.618.648.388.428.42-2.09%9,487,300
Feb 25, 20268.768.798.578.608.60-1.71%11,874,900
Feb 24, 20268.948.958.528.758.75-3.63%18,976,000
Feb 13, 20269.019.508.849.089.081.34%24,410,200
Feb 12, 20269.369.488.948.968.96-5.08%25,730,650
Feb 11, 20269.929.989.389.449.44-9.32%41,975,910
Feb 10, 20269.7110.889.6610.4110.416.99%61,346,480
Feb 9, 20269.249.779.149.739.737.40%30,986,680
Feb 6, 20269.029.148.789.069.06-1.52%14,876,000
Feb 5, 20268.809.258.799.209.203.84%20,862,550
Feb 4, 20268.858.898.638.868.86-0.56%11,073,999
Feb 3, 20268.748.918.668.918.913.12%11,895,770
Feb 2, 20268.508.908.508.648.640.23%13,754,200
Jan 30, 20268.488.778.418.628.621.06%10,526,900
Jan 29, 20268.458.858.348.538.530.35%10,911,000
Jan 28, 20268.668.778.508.508.50-3.08%7,973,000
Jan 27, 20268.508.908.488.778.772.10%15,369,000
Jan 26, 20268.658.748.358.598.59-0.58%11,681,900
Jan 23, 20268.428.798.358.648.643.10%12,272,900
Jan 22, 20268.168.478.128.388.382.95%10,556,200
Jan 21, 20268.168.258.028.148.14-1.45%8,061,700
Jan 20, 20268.178.608.178.268.261.10%10,436,600
Jan 19, 20268.378.438.138.178.17-0.12%11,860,200
Jan 16, 20268.658.688.148.188.18-5.21%15,452,500
Jan 15, 20268.999.118.538.638.63-5.48%18,690,300
Jan 14, 20269.149.768.989.139.13-1.19%32,056,340
Jan 13, 20269.589.839.009.249.24-2.01%36,559,034
Jan 12, 20268.589.438.509.439.4310.94%26,652,241
Jan 9, 20268.388.538.318.508.501.31%13,352,700
Jan 8, 20267.908.527.888.398.396.34%18,993,310
Jan 7, 20267.928.007.867.897.89-0.75%5,909,500
Jan 6, 20267.918.047.897.957.950.51%7,049,000
Jan 5, 20267.757.927.717.917.912.46%7,146,200
Dec 31, 20257.767.867.667.727.72-0.39%6,619,250
Dec 30, 20257.757.957.747.757.75-0.39%6,875,950
Dec 29, 20257.978.037.777.787.78-2.63%5,921,897
Dec 26, 20258.008.097.947.997.991.14%5,640,573
Dec 25, 20257.937.997.837.907.900.38%4,647,218
Dec 24, 20257.757.957.717.877.871.16%5,163,300
Dec 23, 20258.028.027.737.787.78-2.99%6,856,492
Dec 22, 20258.148.188.018.028.02-1.47%5,195,596
Dec 19, 20258.108.198.028.148.140.49%6,191,900
Dec 18, 20257.998.207.998.108.100.37%5,383,000
Dec 17, 20257.968.087.828.078.070.88%4,718,700
Dec 16, 20258.198.198.008.008.00-2.32%4,543,600
Dec 15, 20258.258.298.088.198.19-1.68%4,473,500
Dec 12, 20258.308.458.258.338.33-5,334,700
Dec 11, 20258.368.628.288.338.33-0.48%7,170,950
Dec 10, 20258.328.498.268.378.370.12%6,720,900
Dec 9, 20258.258.438.188.368.361.21%6,902,800
Dec 8, 20258.148.328.128.268.261.47%5,848,000
Dec 5, 20258.108.167.998.148.140.49%6,206,200
Dec 4, 20258.328.398.088.108.10-2.76%6,305,800
Dec 3, 20258.488.568.278.338.33-2.23%7,279,400
Dec 2, 20258.718.718.478.528.52-2.18%6,248,580
Dec 1, 20258.868.978.698.718.71-1.25%7,060,026
Nov 28, 20258.798.898.728.828.820.46%4,022,500
Nov 27, 20258.958.978.778.788.78-1.90%5,217,400
Nov 26, 20258.959.198.888.958.95-0.33%8,815,622
Nov 25, 20258.969.208.918.988.980.34%10,587,300
Nov 24, 20258.699.018.558.958.953.95%7,905,500
Nov 21, 20258.648.858.458.618.61-1.15%6,836,700
Nov 20, 20258.868.868.718.718.71-0.68%4,693,600
Nov 19, 20259.129.138.738.778.77-3.94%8,737,342
Nov 18, 20259.119.179.039.139.130.22%4,827,700
Nov 17, 20259.029.148.969.119.110.77%4,697,300
Nov 14, 20259.049.199.029.049.04-0.66%4,452,396
Nov 13, 20259.049.108.949.109.100.78%4,068,700
Nov 12, 20259.239.279.009.039.03-2.27%5,761,696
Nov 11, 20259.259.329.129.249.24-0.32%5,136,750
Nov 10, 20259.119.349.119.279.271.53%6,611,500
Nov 7, 20259.119.229.099.139.13-0.11%5,851,700
Nov 6, 20259.459.489.119.149.14-3.28%9,251,100
Nov 5, 20259.479.639.399.459.45-1.36%8,517,950
Nov 4, 20259.479.649.429.589.580.10%8,397,100
Nov 3, 20259.329.609.239.579.573.46%11,071,150
Oct 31, 20258.829.388.829.259.254.76%12,389,200
Oct 30, 20259.089.168.838.838.83-3.18%11,490,850
Oct 29, 20259.509.509.059.129.12-5.20%13,310,800
Oct 28, 20259.589.729.459.629.621.37%5,793,000
Oct 27, 20259.369.659.369.499.491.06%6,683,000
Oct 24, 20259.439.459.339.399.39-1.05%5,703,653
Oct 23, 20259.259.519.159.499.492.48%7,967,600
Oct 22, 20259.189.359.159.269.26-4,595,044
Oct 21, 20259.099.289.029.269.261.87%5,986,266
Oct 20, 20259.039.098.999.099.092.13%4,406,523
Oct 17, 20259.129.158.908.908.90-2.41%6,544,100
Oct 16, 20259.099.158.989.129.120.55%5,609,598
Oct 15, 20259.149.289.009.079.07-0.55%6,624,200
Oct 14, 20259.379.469.119.129.12-2.67%6,537,700
Oct 13, 20259.189.429.059.379.37-1.88%5,729,000
Oct 10, 20259.609.699.539.559.55-0.83%4,511,350
Oct 9, 20259.909.909.429.639.63-2.03%10,756,100