Skip to main content
Zhejiang Huazhi Digital Media Co., Ltd. (SHE:300426)
China flag China · Delayed Price · Currency is CNY
7.43
+0.09 (1.23%)
Apr 29, 2026, 3:04 PM CST

SHE:300426 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.417.527.327.46-1.63%5,733,800
Apr 28, 20267.427.517.287.347.34-1.87%5,333,100
Apr 27, 20267.377.507.097.487.481.08%8,831,950
Apr 24, 20267.417.507.217.407.40-1.86%8,115,700
Apr 23, 20267.477.587.447.547.540.94%5,782,979
Apr 22, 20267.587.587.427.477.47-2.23%4,786,750
Apr 21, 20267.647.797.587.647.64-0.13%5,311,100
Apr 20, 20267.527.687.517.657.650.79%5,302,250
Apr 17, 20267.647.687.427.597.59-1.68%9,568,750
Apr 16, 20267.427.757.397.727.725.18%10,870,300
Apr 15, 20267.557.557.307.347.34-2.39%4,985,000
Apr 14, 20267.427.597.357.527.521.62%5,900,650
Apr 13, 20267.367.437.327.407.40-0.13%4,735,500
Apr 10, 20267.467.547.397.417.410.41%7,593,100
Apr 9, 20267.647.657.367.387.38-4.16%7,382,800
Apr 8, 20267.337.717.337.707.706.80%9,503,100
Apr 7, 20267.197.287.127.217.21-0.14%4,920,500
Apr 3, 20267.647.677.207.227.22-5.37%8,549,603
Apr 2, 20267.907.977.577.637.63-3.90%6,450,450
Apr 1, 20267.968.077.777.947.940.51%12,242,250
Mar 31, 20267.798.357.687.907.901.94%18,531,650
Mar 30, 20267.487.807.447.757.752.38%8,063,600
Mar 27, 20267.327.617.327.577.572.30%6,139,100
Mar 26, 20267.687.727.387.407.40-3.65%6,855,800
Mar 25, 20267.607.907.567.687.681.72%8,042,800
Mar 24, 20267.597.747.427.557.551.75%11,519,700
Mar 23, 20267.887.967.337.427.42-7.60%12,443,850
Mar 20, 20268.308.438.008.038.03-3.14%5,837,200
Mar 19, 20268.288.398.248.298.29-0.72%4,828,500
Mar 18, 20268.288.408.228.358.351.21%5,063,700
Mar 17, 20268.588.618.258.258.25-3.62%7,829,200
Mar 16, 20268.548.598.408.568.56-7,092,100
Mar 13, 20268.808.818.538.568.56-3.17%7,769,750
Mar 12, 20268.638.918.638.848.842.08%10,065,250
Mar 11, 20268.478.708.398.668.661.88%12,001,580
Mar 10, 20268.398.778.348.508.501.31%11,152,680
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