Huawen Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	2.63	2.64	2.59	2.61	2.61	-0.76%	9,010,503
Apr 1, 2026	2.63	2.66	2.61	2.63	2.63	0.38%	11,507,600
Mar 31, 2026	2.67	2.73	2.61	2.62	2.62	-1.87%	15,836,670
Mar 30, 2026	2.59	2.72	2.59	2.67	2.67	1.52%	21,777,100
Mar 27, 2026	2.60	2.64	2.55	2.63	2.63	1.15%	13,432,526
Mar 26, 2026	2.65	2.66	2.60	2.60	2.60	-2.26%	14,990,000
Mar 25, 2026	2.65	2.67	2.64	2.66	2.66	0.76%	15,624,900
Mar 24, 2026	2.64	2.70	2.58	2.64	2.64	1.54%	17,651,200
Mar 23, 2026	2.70	2.71	2.58	2.60	2.60	-4.41%	26,018,552
Mar 20, 2026	2.78	2.79	2.71	2.72	2.72	-1.81%	14,620,350
Mar 19, 2026	2.80	2.80	2.76	2.77	2.77	-1.07%	12,128,900
Mar 18, 2026	2.82	2.82	2.77	2.80	2.80	-0.71%	12,983,700
Mar 17, 2026	2.86	2.87	2.81	2.82	2.82	-0.70%	12,987,200
Mar 16, 2026	2.81	2.88	2.81	2.84	2.84	-0.70%	12,005,390
Mar 13, 2026	2.76	2.92	2.76	2.86	2.86	2.51%	25,591,300
Mar 12, 2026	2.83	2.84	2.78	2.79	2.79	-1.06%	14,822,000
Mar 11, 2026	2.84	2.88	2.81	2.82	2.82	-1.40%	14,419,430
Mar 10, 2026	2.86	2.93	2.84	2.86	2.86	0.70%	18,068,585
Mar 9, 2026	2.83	2.90	2.78	2.84	2.84	-1.39%	25,904,760
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