Skip to main content
logo
Huawen Media Group (SHE:000793)
China flag China · Delayed Price · Currency is CNY
2.740
-0.010 (-0.36%)
At close: Jan 23, 2026

Huawen Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262.792.842.732.742.74-0.36%41,470,700
Jan 22, 20262.622.752.602.752.754.96%49,440,170
Jan 21, 20262.522.672.512.622.623.15%29,365,140
Jan 20, 20262.582.582.522.542.54-1.55%22,062,800
Jan 19, 20262.622.622.572.582.58-1.53%18,803,690
Jan 16, 20262.672.672.612.622.62-1.13%13,964,500
Jan 15, 20262.632.682.612.652.650.76%19,409,110
Jan 14, 20262.642.682.612.632.63-0.75%23,920,600
Jan 13, 20262.702.702.652.652.65-2.57%26,038,000
Jan 12, 20262.662.782.612.722.721.87%44,609,178
Jan 9, 20262.712.722.642.672.67-1.11%36,004,515
Jan 8, 20262.712.742.682.702.70-26,997,900
Jan 7, 20262.772.772.702.702.70-1.82%25,440,300
Jan 6, 20262.762.792.742.752.75-17,946,100
Jan 5, 20262.772.782.742.752.75-1.08%22,205,380
Dec 31, 20252.792.842.762.782.78-0.36%14,660,520
Dec 30, 20252.812.822.762.792.79-0.71%16,191,240
Dec 29, 20252.852.852.802.812.81-1.06%16,084,300
Dec 26, 20252.822.892.812.842.84-19,310,492
Dec 25, 20252.852.852.812.842.840.35%13,736,000
Dec 24, 20252.842.862.802.832.83-1.05%19,999,219
Dec 23, 20252.972.982.852.862.86-4.67%43,779,167
Dec 22, 20252.863.022.863.003.003.81%52,611,340
Dec 19, 20252.772.902.762.892.894.71%26,244,690
Dec 18, 20252.812.812.762.762.76-1.78%14,941,400
Dec 17, 20252.722.822.712.812.812.93%19,329,890
Dec 16, 20252.812.812.722.732.73-3.19%22,190,200
Dec 15, 20252.872.882.812.822.82-2.42%25,923,410
Dec 12, 20252.902.922.882.892.89-14,672,710
Dec 11, 20252.932.932.892.892.89-1.70%15,627,310
Dec 10, 20252.922.962.872.942.940.68%27,680,717
Dec 9, 20252.993.002.922.922.92-2.01%24,781,000
Dec 8, 20252.983.022.962.982.98-22,007,300
Dec 5, 20252.992.992.952.982.98-18,193,401
Dec 4, 20252.983.032.962.982.98-16,577,210
Dec 3, 20253.023.042.962.982.98-1.97%22,568,830
Dec 2, 20252.953.082.913.043.043.40%37,642,540
Dec 1, 20252.922.972.862.942.940.68%23,190,250
Nov 28, 20252.912.922.892.922.92-15,133,500
Nov 27, 20252.902.932.892.922.920.34%18,234,370
Nov 26, 20252.942.992.912.912.91-1.69%15,319,100
Nov 25, 20252.963.012.952.962.96-19,462,510
Nov 24, 20252.892.982.882.962.962.78%22,445,475
Nov 21, 20252.962.972.882.882.88-3.36%26,025,490
Nov 20, 20252.993.012.902.982.980.68%21,712,850
Nov 19, 20253.043.052.942.962.96-2.31%31,146,300
Nov 18, 20253.073.123.013.033.03-1.94%28,828,000
Nov 17, 20253.033.133.013.093.090.65%31,792,740
Nov 14, 20252.993.102.973.073.071.32%39,243,760
Nov 13, 20252.883.052.863.033.033.41%46,359,730