Skip to main content
logo
Huawen Media Group (SHE:000793)
China flag China · Delayed Price · Currency is CNY
1.860
+0.020 (1.09%)
Oct 28, 2026, 3:04 PM CST

Huawen Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20261.891.891.841.861.861.09%10,204,600
Oct 27, 20261.861.871.841.841.84-1.08%5,918,313
Oct 26, 20261.861.871.841.861.86-1.06%7,609,360
Oct 23, 20261.891.891.801.881.88-15,356,200
Oct 22, 20261.931.941.881.881.88-2.59%10,475,325
Oct 21, 20261.911.981.911.931.932.12%12,470,125
Oct 20, 20261.921.921.881.891.89-1.05%9,746,045
Oct 19, 20261.931.941.911.911.91-2.05%7,578,725
Oct 16, 20261.951.991.941.951.95-1.02%10,444,500
Oct 15, 20261.952.021.951.971.97-0.51%14,743,001
Oct 14, 20261.962.021.931.981.981.02%12,697,400
Oct 13, 20262.012.011.951.961.96-3.45%16,255,400
Oct 12, 20261.952.051.942.032.034.10%20,787,000
Oct 9, 20261.941.971.911.951.950.52%12,003,100
Oct 8, 20261.992.001.931.941.94-2.51%10,637,800
Sep 30, 20262.002.011.991.991.99-0.50%6,258,100
Sep 29, 20261.992.011.992.002.00-0.50%9,697,000
Sep 28, 20262.042.042.002.012.01-0.99%11,997,160
Sep 24, 20262.052.062.032.032.03-0.98%7,572,927
Sep 23, 20262.072.082.042.052.05-1.44%8,499,500
Sep 22, 20262.092.132.072.082.08-0.48%16,743,400
Sep 21, 20262.082.092.072.092.09-8,049,500
Sep 18, 20262.112.122.062.092.090.48%11,474,600
Sep 17, 20262.042.112.042.082.081.46%13,567,072
Sep 16, 20262.052.062.032.052.05-0.49%6,690,828
Sep 15, 20262.092.102.042.062.06-1.90%10,759,700
Sep 14, 20262.102.132.082.102.10-0.47%10,043,500
Sep 11, 20262.152.162.102.112.11-2.76%13,415,705
Sep 10, 20262.202.212.142.172.17-0.91%15,116,300
Sep 9, 20262.142.242.122.192.192.82%28,832,000
Sep 8, 20262.092.142.092.132.132.40%19,995,410
Sep 7, 20262.032.092.012.082.082.97%21,169,260
Sep 4, 20262.022.062.012.022.020.50%11,818,700
Sep 3, 20262.072.082.012.012.01-2.90%19,859,098
Sep 2, 20262.112.112.072.072.07-2.36%12,147,900
Sep 1, 20262.102.132.102.122.120.95%11,693,205
Aug 31, 20262.122.132.092.102.10-1.41%13,017,180
Aug 28, 20262.142.142.122.132.13-0.47%12,314,900
Aug 27, 20262.142.152.132.142.14-0.47%10,376,300
Aug 26, 20262.142.172.132.152.150.47%10,538,000
Aug 25, 20262.142.152.122.142.14-7,785,310
Aug 24, 20262.172.172.132.142.14-1.83%9,268,300
Aug 21, 20262.152.182.132.182.181.40%13,926,100
Aug 20, 20262.132.162.122.152.150.47%9,301,100
Aug 19, 20262.172.182.132.142.14-1.83%13,220,300
Aug 18, 20262.192.202.172.182.18-0.46%11,652,800
Aug 17, 20262.192.202.182.192.19-10,197,030
Aug 14, 20262.192.222.182.192.19-10,347,300
Aug 13, 20262.222.222.192.192.19-1.79%12,803,410
Aug 12, 20262.212.232.202.232.230.45%10,349,800