Huawen Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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