Huawen Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.85	2.95	2.82	2.88	2.88	1.05%	32,034,584
Mar 5, 2026	2.73	2.85	2.72	2.85	2.85	5.17%	32,971,060
Mar 4, 2026	2.65	2.77	2.65	2.71	2.71	-1.45%	27,459,458
Mar 3, 2026	2.72	2.98	2.72	2.75	2.75	-3.51%	65,975,210
Mar 2, 2026	3.03	3.03	2.85	2.85	2.85	-5.00%	33,193,600
Feb 26, 2026	3.05	3.06	2.93	3.00	3.00	3.09%	79,520,530
Feb 25, 2026	2.77	2.91	2.77	2.91	2.91	5.05%	21,818,600
Feb 24, 2026	2.75	2.78	2.72	2.77	2.77	2.97%	31,663,728
Feb 13, 2026	2.66	2.69	2.65	2.69	2.69	1.51%	12,915,180
Feb 12, 2026	2.68	2.69	2.65	2.65	2.65	-1.12%	11,124,800
Feb 11, 2026	2.70	2.70	2.66	2.68	2.68	-0.37%	10,901,100
Feb 10, 2026	2.68	2.74	2.66	2.69	2.69	0.37%	17,799,400
Feb 9, 2026	2.73	2.75	2.67	2.68	2.68	-1.83%	24,054,160
Feb 6, 2026	2.68	2.75	2.66	2.73	2.73	1.49%	17,209,910
Feb 5, 2026	2.67	2.71	2.64	2.69	2.69	0.37%	14,495,728
Feb 4, 2026	2.69	2.72	2.67	2.68	2.68	-0.37%	10,997,000
Feb 3, 2026	2.72	2.72	2.67	2.69	2.69	-0.37%	11,037,330
Feb 2, 2026	2.73	2.75	2.69	2.70	2.70	-1.10%	14,883,900
Jan 30, 2026	2.74	2.78	2.71	2.73	2.73	-	20,637,200
Jan 29, 2026	2.71	2.78	2.71	2.73	2.73	0.37%	17,459,455
Jan 28, 2026	2.71	2.77	2.71	2.72	2.72	-0.73%	17,501,210
Jan 27, 2026	2.74	2.80	2.74	2.74	2.74	-0.72%	15,762,400
Jan 26, 2026	2.72	2.81	2.68	2.76	2.76	0.73%	28,004,600
Jan 23, 2026	2.79	2.84	2.73	2.74	2.74	-0.36%	41,470,700
Jan 22, 2026	2.62	2.75	2.60	2.75	2.75	4.96%	49,440,170
Jan 21, 2026	2.52	2.67	2.51	2.62	2.62	3.15%	29,365,140
Jan 20, 2026	2.58	2.58	2.52	2.54	2.54	-1.55%	22,062,800
Jan 19, 2026	2.62	2.62	2.57	2.58	2.58	-1.53%	18,803,690
Jan 16, 2026	2.67	2.67	2.61	2.62	2.62	-1.13%	13,964,500
Jan 15, 2026	2.63	2.68	2.61	2.65	2.65	0.76%	19,409,110
Jan 14, 2026	2.64	2.68	2.61	2.63	2.63	-0.75%	23,920,600
Jan 13, 2026	2.70	2.70	2.65	2.65	2.65	-2.57%	26,038,000
Jan 12, 2026	2.66	2.78	2.61	2.72	2.72	1.87%	44,609,178
Jan 9, 2026	2.71	2.72	2.64	2.67	2.67	-1.11%	36,004,515
Jan 8, 2026	2.71	2.74	2.68	2.70	2.70	-	26,997,900
Jan 7, 2026	2.77	2.77	2.70	2.70	2.70	-1.82%	25,440,300
Jan 6, 2026	2.76	2.79	2.74	2.75	2.75	-	17,946,100
Jan 5, 2026	2.77	2.78	2.74	2.75	2.75	-1.08%	22,205,380
Dec 31, 2025	2.79	2.84	2.76	2.78	2.78	-0.36%	14,660,520
Dec 30, 2025	2.81	2.82	2.76	2.79	2.79	-0.71%	16,191,240
Dec 29, 2025	2.85	2.85	2.80	2.81	2.81	-1.06%	16,084,300
Dec 26, 2025	2.82	2.89	2.81	2.84	2.84	-	19,310,492
Dec 25, 2025	2.85	2.85	2.81	2.84	2.84	0.35%	13,736,000
Dec 24, 2025	2.84	2.86	2.80	2.83	2.83	-1.05%	19,999,219
Dec 23, 2025	2.97	2.98	2.85	2.86	2.86	-4.67%	43,779,167
Dec 22, 2025	2.86	3.02	2.86	3.00	3.00	3.81%	52,611,340
Dec 19, 2025	2.77	2.90	2.76	2.89	2.89	4.71%	26,244,690
Dec 18, 2025	2.81	2.81	2.76	2.76	2.76	-1.78%	14,941,400
Dec 17, 2025	2.72	2.82	2.71	2.81	2.81	2.93%	19,329,890
Dec 16, 2025	2.81	2.81	2.72	2.73	2.73	-3.19%	22,190,200