Skip to main content
logo
Huawen Media Group (SHE:000793)
China flag China · Delayed Price · Currency is CNY
2.060
-0.040 (-1.90%)
Sep 15, 2026, 3:04 PM CST

Huawen Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20262.212.232.192.222.220.45%12,290,100
Aug 10, 20262.202.222.192.212.21-0.45%10,018,100
Aug 7, 20262.212.262.172.222.220.45%17,059,220
Aug 6, 20262.222.232.192.212.21-1.34%15,931,990
Aug 5, 20262.242.262.232.242.24-0.44%13,545,100
Aug 4, 20262.282.282.242.252.25-0.44%11,146,210
Aug 3, 20262.242.282.222.262.26-1.31%17,393,002
Jul 31, 20262.222.372.212.292.294.57%31,108,500
Jul 29, 20262.202.202.162.192.19-0.45%10,649,690
Jul 28, 20262.202.252.192.202.20-0.90%9,525,400
Jul 27, 20262.192.252.142.222.221.37%13,682,308
Jul 24, 20262.222.252.182.192.19-1.79%9,050,596
Jul 23, 20262.212.252.182.232.230.90%10,097,000
Jul 22, 20262.262.322.202.212.21-3.07%13,603,300
Jul 21, 20262.392.392.152.282.28-4.60%29,348,296
Jul 20, 20262.442.452.382.392.39-1.65%13,365,800
Jul 17, 20262.492.492.412.432.43-2.41%15,863,800
Jul 16, 20262.472.512.462.492.490.40%11,305,800
Jul 15, 20262.482.512.462.482.48-0.40%9,807,486
Jul 14, 20262.502.532.462.492.49-0.40%14,754,000
Jul 13, 20262.482.602.472.502.50-19,649,797
Jul 10, 20262.552.552.482.502.50-12,899,302
Jul 9, 20262.522.572.452.502.50-1.19%13,570,007
Jul 8, 20262.552.592.532.532.53-2.32%11,266,400
Jul 7, 20262.552.682.532.592.591.17%17,676,400