Huawen Media Group (SHE:000793)
China · Delayed Price · Currency is CNY 2.590
+0.120 (4.86%)
Aug 29, 2025, 3:04 PM CST
Huawen Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.47 | 2.59 | 2.45 | 2.59 | 2.59 | 4.86% | 39,033,859 |
| Aug 28, 2025 | 2.52 | 2.52 | 2.45 | 2.47 | 2.47 | -1.98% | 31,881,700 |
| Aug 27, 2025 | 2.57 | 2.58 | 2.52 | 2.52 | 2.52 | -1.95% | 29,617,152 |
| Aug 26, 2025 | 2.58 | 2.58 | 2.56 | 2.57 | 2.57 | -0.39% | 22,146,053 |
| Aug 25, 2025 | 2.59 | 2.60 | 2.56 | 2.58 | 2.58 | -0.77% | 25,992,497 |
| Aug 22, 2025 | 2.57 | 2.61 | 2.56 | 2.60 | 2.60 | 1.17% | 20,218,345 |
| Aug 21, 2025 | 2.58 | 2.58 | 2.55 | 2.57 | 2.57 | -0.39% | 19,413,107 |
| Aug 20, 2025 | 2.56 | 2.59 | 2.54 | 2.58 | 2.58 | 0.39% | 24,848,295 |
| Aug 19, 2025 | 2.58 | 2.59 | 2.56 | 2.57 | 2.57 | -1.15% | 24,111,561 |
| Aug 18, 2025 | 2.59 | 2.60 | 2.57 | 2.60 | 2.60 | - | 25,923,101 |
| Aug 15, 2025 | 2.59 | 2.61 | 2.58 | 2.60 | 2.60 | 0.78% | 14,545,775 |
| Aug 14, 2025 | 2.62 | 2.65 | 2.58 | 2.58 | 2.58 | -1.53% | 24,080,333 |
| Aug 13, 2025 | 2.60 | 2.67 | 2.60 | 2.62 | 2.62 | -1.87% | 39,359,500 |
| Aug 12, 2025 | 2.65 | 2.75 | 2.64 | 2.67 | 2.67 | 1.14% | 35,500,394 |
| Aug 11, 2025 | 2.61 | 2.66 | 2.61 | 2.64 | 2.64 | 0.76% | 19,013,900 |
| Aug 8, 2025 | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | -0.76% | 12,284,305 |
| Aug 7, 2025 | 2.62 | 2.66 | 2.61 | 2.64 | 2.64 | 0.76% | 18,814,624 |
| Aug 6, 2025 | 2.62 | 2.63 | 2.60 | 2.62 | 2.62 | - | 12,442,700 |
| Aug 5, 2025 | 2.64 | 2.65 | 2.61 | 2.62 | 2.62 | -0.38% | 11,485,000 |
| Aug 4, 2025 | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | -0.38% | 11,813,900 |
| Aug 1, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | 1.93% | 18,740,100 |
| Jul 31, 2025 | 2.59 | 2.60 | 2.58 | 2.59 | 2.59 | -0.38% | 16,419,900 |
| Jul 30, 2025 | 2.59 | 2.61 | 2.58 | 2.60 | 2.60 | 0.39% | 15,770,301 |
| Jul 29, 2025 | 2.62 | 2.62 | 2.58 | 2.59 | 2.59 | -1.15% | 17,486,100 |
| Jul 28, 2025 | 2.64 | 2.65 | 2.60 | 2.62 | 2.62 | -0.76% | 22,767,600 |
| Jul 25, 2025 | 2.69 | 2.69 | 2.63 | 2.64 | 2.64 | -2.58% | 34,942,013 |
| Jul 24, 2025 | 2.66 | 2.76 | 2.64 | 2.71 | 2.71 | 3.04% | 64,476,864 |
| Jul 23, 2025 | 2.66 | 2.72 | 2.63 | 2.63 | 2.63 | -1.13% | 26,619,200 |
| Jul 22, 2025 | 2.65 | 2.69 | 2.61 | 2.66 | 2.66 | 0.38% | 28,512,701 |
| Jul 21, 2025 | 2.55 | 2.68 | 2.54 | 2.65 | 2.65 | 3.52% | 41,674,220 |
| Jul 18, 2025 | 2.57 | 2.58 | 2.54 | 2.56 | 2.56 | -0.39% | 13,054,800 |
| Jul 17, 2025 | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | -0.39% | 10,476,100 |
| Jul 16, 2025 | 2.53 | 2.58 | 2.53 | 2.58 | 2.58 | 1.57% | 13,965,460 |
| Jul 15, 2025 | 2.56 | 2.57 | 2.52 | 2.54 | 2.54 | -1.17% | 16,544,411 |
| Jul 14, 2025 | 2.56 | 2.57 | 2.55 | 2.57 | 2.57 | -0.39% | 11,756,100 |
| Jul 11, 2025 | 2.59 | 2.59 | 2.55 | 2.58 | 2.58 | -0.77% | 24,573,800 |
| Jul 10, 2025 | 2.63 | 2.63 | 2.59 | 2.60 | 2.60 | -0.76% | 18,725,900 |
| Jul 9, 2025 | 2.63 | 2.64 | 2.62 | 2.62 | 2.62 | -0.76% | 11,218,702 |
| Jul 8, 2025 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | 0.38% | 14,597,865 |
| Jul 7, 2025 | 2.65 | 2.67 | 2.62 | 2.63 | 2.63 | -1.13% | 12,277,260 |
| Jul 4, 2025 | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | 0.38% | 15,367,020 |
| Jul 3, 2025 | 2.66 | 2.67 | 2.65 | 2.65 | 2.65 | -1.12% | 12,174,980 |
| Jul 2, 2025 | 2.67 | 2.70 | 2.65 | 2.68 | 2.68 | 0.37% | 14,472,860 |
| Jul 1, 2025 | 2.69 | 2.70 | 2.65 | 2.67 | 2.67 | -1.11% | 16,981,569 |
| Jun 30, 2025 | 2.66 | 2.73 | 2.65 | 2.70 | 2.70 | 1.89% | 26,208,827 |
| Jun 27, 2025 | 2.64 | 2.65 | 2.62 | 2.65 | 2.65 | - | 19,668,907 |
| Jun 26, 2025 | 2.70 | 2.70 | 2.63 | 2.65 | 2.65 | -0.75% | 19,539,217 |
| Jun 25, 2025 | 2.66 | 2.72 | 2.65 | 2.67 | 2.67 | 0.75% | 28,279,469 |
| Jun 24, 2025 | 2.64 | 2.66 | 2.63 | 2.65 | 2.65 | 0.76% | 17,713,200 |
| Jun 23, 2025 | 2.61 | 2.65 | 2.60 | 2.63 | 2.63 | -1.50% | 22,443,863 |