Huawen Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.14	2.17	2.13	2.15	2.15	0.47%	10,538,000
Aug 25, 2026	2.14	2.15	2.12	2.14	2.14	-	7,785,310
Aug 24, 2026	2.17	2.17	2.13	2.14	2.14	-1.83%	9,268,300
Aug 21, 2026	2.15	2.18	2.13	2.18	2.18	1.40%	13,926,100
Aug 20, 2026	2.13	2.16	2.12	2.15	2.15	0.47%	9,301,100
Aug 19, 2026	2.17	2.18	2.13	2.14	2.14	-1.83%	13,220,300
Aug 18, 2026	2.19	2.20	2.17	2.18	2.18	-0.46%	11,652,800
Aug 17, 2026	2.19	2.20	2.18	2.19	2.19	-	10,197,030
Aug 14, 2026	2.19	2.22	2.18	2.19	2.19	-	10,347,300
Aug 13, 2026	2.22	2.22	2.19	2.19	2.19	-1.79%	12,803,410
Aug 12, 2026	2.21	2.23	2.20	2.23	2.23	0.45%	10,349,800
Aug 11, 2026	2.21	2.23	2.19	2.22	2.22	0.45%	12,290,100
Aug 10, 2026	2.20	2.22	2.19	2.21	2.21	-0.45%	10,018,100
Aug 7, 2026	2.21	2.26	2.17	2.22	2.22	0.45%	17,059,220
Aug 6, 2026	2.22	2.23	2.19	2.21	2.21	-1.34%	15,931,990
Aug 5, 2026	2.24	2.26	2.23	2.24	2.24	-0.44%	13,545,100
Aug 4, 2026	2.28	2.28	2.24	2.25	2.25	-0.44%	11,146,210
Aug 3, 2026	2.24	2.28	2.22	2.26	2.26	-1.31%	17,393,002
Jul 31, 2026	2.22	2.37	2.21	2.29	2.29	4.57%	31,108,500
Jul 29, 2026	2.20	2.20	2.16	2.19	2.19	-0.45%	10,649,690
Jul 28, 2026	2.20	2.25	2.19	2.20	2.20	-0.90%	9,525,400
Jul 27, 2026	2.19	2.25	2.14	2.22	2.22	1.37%	13,682,308
Jul 24, 2026	2.22	2.25	2.18	2.19	2.19	-1.79%	9,050,596
Jul 23, 2026	2.21	2.25	2.18	2.23	2.23	0.90%	10,097,000
Jul 22, 2026	2.26	2.32	2.20	2.21	2.21	-3.07%	13,603,300
Jul 21, 2026	2.39	2.39	2.15	2.28	2.28	-4.60%	29,348,296
Jul 20, 2026	2.44	2.45	2.38	2.39	2.39	-1.65%	13,365,800
Jul 17, 2026	2.49	2.49	2.41	2.43	2.43	-2.41%	15,863,800
Jul 16, 2026	2.47	2.51	2.46	2.49	2.49	0.40%	11,305,800
Jul 15, 2026	2.48	2.51	2.46	2.48	2.48	-0.40%	9,807,486
Jul 14, 2026	2.50	2.53	2.46	2.49	2.49	-0.40%	14,754,000
Jul 13, 2026	2.48	2.60	2.47	2.50	2.50	-	19,649,797
Jul 10, 2026	2.55	2.55	2.48	2.50	2.50	-	12,899,302
Jul 9, 2026	2.52	2.57	2.45	2.50	2.50	-1.19%	13,570,007
Jul 8, 2026	2.55	2.59	2.53	2.53	2.53	-2.32%	11,266,400
Jul 7, 2026	2.55	2.68	2.53	2.59	2.59	1.17%	17,676,400
Jul 6, 2026	2.63	2.66	2.55	2.56	2.56	-3.03%	17,164,800
Jul 3, 2026	2.57	2.64	2.54	2.64	2.64	2.72%	22,753,500
Jul 2, 2026	2.44	2.58	2.44	2.57	2.57	4.05%	25,575,701
Jul 1, 2026	2.50	2.55	2.46	2.47	2.47	-1.59%	17,431,500
Jun 30, 2026	2.41	2.54	2.41	2.51	2.51	3.72%	19,448,780
Jun 29, 2026	2.50	2.52	2.41	2.42	2.42	-2.02%	16,757,610
Jun 26, 2026	2.50	2.50	2.41	2.47	2.47	-1.20%	19,699,910
Jun 25, 2026	2.58	2.59	2.49	2.50	2.50	-3.85%	28,317,701
Jun 24, 2026	2.61	2.66	2.57	2.60	2.60	-	20,458,900
Jun 23, 2026	2.65	2.71	2.58	2.60	2.60	-1.52%	34,932,832
Jun 22, 2026	2.64	2.64	2.60	2.64	2.64	0.38%	33,052,490
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