Huawen Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	2.64	2.75	2.62	2.63	2.63	-1.13%	40,101,870
Jun 16, 2026	2.65	2.67	2.61	2.66	2.66	1.92%	27,956,200
Jun 15, 2026	2.58	2.65	2.56	2.61	2.61	1.95%	23,990,770
Jun 12, 2026	2.51	2.58	2.47	2.56	2.56	1.59%	20,072,103
Jun 11, 2026	2.57	2.58	2.52	2.52	2.52	-2.70%	16,358,610
Jun 10, 2026	2.57	2.64	2.53	2.59	2.59	-	17,626,675
Jun 9, 2026	2.63	2.66	2.58	2.59	2.59	-	12,236,300
Jun 8, 2026	2.50	2.65	2.49	2.59	2.59	1.57%	20,576,230
Jun 5, 2026	2.61	2.61	2.54	2.55	2.55	-3.04%	22,653,700
Jun 4, 2026	2.49	2.63	2.45	2.63	2.63	5.20%	40,586,553
Jun 3, 2026	2.55	2.56	2.49	2.50	2.50	-2.34%	23,144,925
Jun 2, 2026	2.59	2.62	2.55	2.56	2.56	-1.16%	15,007,800
Jun 1, 2026	2.65	2.65	2.52	2.59	2.59	-2.26%	20,177,120
May 29, 2026	2.65	2.67	2.63	2.65	2.65	-0.38%	13,730,740
May 28, 2026	2.65	2.67	2.65	2.66	2.66	-0.37%	12,507,300
May 27, 2026	2.71	2.72	2.66	2.67	2.67	-2.20%	18,269,600
May 26, 2026	2.67	2.75	2.65	2.73	2.73	1.87%	24,119,800
May 25, 2026	2.70	2.71	2.66	2.68	2.68	-0.74%	16,686,780
May 22, 2026	2.66	2.70	2.65	2.70	2.70	1.50%	16,379,340
May 21, 2026	2.69	2.71	2.66	2.66	2.66	-0.75%	19,245,500
May 20, 2026	2.71	2.73	2.68	2.68	2.68	-1.11%	16,698,100
May 19, 2026	2.75	2.76	2.70	2.71	2.71	-1.45%	20,220,900
May 18, 2026	2.73	2.81	2.72	2.75	2.75	-1.08%	24,257,500
May 15, 2026	2.72	2.83	2.69	2.78	2.78	0.36%	39,113,200
May 14, 2026	3.02	3.02	2.74	2.77	2.77	-3.82%	67,750,325
May 13, 2026	2.88	2.88	2.88	2.88	2.88	5.11%	15,723,000
May 12, 2026	2.66	2.79	2.63	2.74	2.74	3.01%	36,145,500
May 11, 2026	2.68	2.68	2.63	2.66	2.66	-0.75%	23,104,778
May 8, 2026	2.67	2.72	2.66	2.68	2.68	1.52%	19,676,301
May 7, 2026	2.67	2.67	2.63	2.64	2.64	-1.12%	25,913,408
May 6, 2026	2.69	2.73	2.65	2.67	2.67	-2.20%	29,972,511
Apr 30, 2026	2.75	2.77	2.72	2.73	2.73	-0.73%	25,230,820
Apr 29, 2026	2.69	2.76	2.69	2.75	2.75	0.73%	27,246,600
Apr 28, 2026	2.88	2.88	2.71	2.73	2.73	-3.53%	43,558,598
Apr 27, 2026	2.94	2.96	2.78	2.83	2.83	-3.41%	47,430,235
Apr 24, 2026	2.80	2.94	2.80	2.93	2.93	4.64%	64,516,700
Apr 23, 2026	2.78	2.84	2.76	2.80	2.80	0.36%	27,509,660
Apr 22, 2026	2.83	2.83	2.77	2.79	2.79	-1.41%	27,116,399
Apr 21, 2026	2.80	2.87	2.77	2.83	2.83	1.80%	30,140,200
Apr 20, 2026	2.80	2.85	2.76	2.78	2.78	-1.07%	32,022,163
Apr 17, 2026	2.88	2.88	2.76	2.81	2.81	-2.43%	50,382,098
Apr 16, 2026	2.94	2.97	2.85	2.88	2.88	-4.00%	74,750,088
Apr 15, 2026	2.93	3.06	2.84	3.00	3.00	1.69%	107,847,700
Apr 14, 2026	3.27	3.27	2.95	2.95	2.95	-5.14%	136,580,592
Apr 13, 2026	3.11	3.11	3.11	3.11	3.11	5.07%	12,839,500
Apr 10, 2026	2.96	2.96	2.96	2.96	2.96	4.96%	15,835,300
Apr 9, 2026	2.68	2.82	2.65	2.82	2.82	4.83%	27,608,880
Apr 8, 2026	2.68	2.70	2.67	2.69	2.69	1.13%	12,776,760
Apr 7, 2026	2.62	2.70	2.62	2.66	2.66	1.53%	11,219,900
Apr 3, 2026	2.62	2.64	2.59	2.62	2.62	0.38%	12,817,400