Skip to main content
logo
Huayi Brothers Media Corporation (SHE:300027)
China flag China · Delayed Price · Currency is CNY
2.740
-0.040 (-1.44%)
Aug 8, 2025, 2:45 PM CST

Huayi Brothers Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252.782.782.702.742.74-1.44%75,901,279
Aug 7, 20252.792.822.762.782.78-0.71%72,576,167
Aug 6, 20252.782.802.752.802.800.72%88,306,157
Aug 5, 20252.782.822.762.782.78-0.71%88,487,135
Aug 4, 20252.782.802.752.802.800.36%68,946,039
Aug 1, 20252.782.812.752.792.790.72%86,735,581
Jul 31, 20252.862.882.752.772.77-3.15%126,803,661
Jul 30, 20252.832.932.822.862.860.70%151,711,890
Jul 29, 20252.862.882.792.842.84-1.73%131,826,794
Jul 28, 20252.802.962.782.892.893.58%189,816,345
Jul 25, 20252.822.852.772.792.79-0.71%95,142,946
Jul 24, 20252.732.822.722.812.812.93%133,481,887
Jul 23, 20252.752.812.722.732.73-0.73%110,122,162
Jul 22, 20252.762.802.732.752.75-0.36%85,490,187
Jul 21, 20252.752.782.722.762.76-0.36%76,389,089
Jul 18, 20252.752.802.732.772.770.73%94,810,685
Jul 17, 20252.742.772.712.752.750.73%65,884,691
Jul 16, 20252.692.792.682.732.732.25%98,568,293
Jul 15, 20252.722.732.632.672.67-2.20%76,788,318
Jul 14, 20252.812.822.722.732.73-1.44%80,479,699
Jul 11, 20252.752.782.722.772.770.73%82,403,005
Jul 10, 20252.742.812.732.752.75-0.36%88,530,897
Jul 9, 20252.712.782.692.762.762.22%121,289,742
Jul 8, 20252.642.702.642.702.701.89%80,692,891
Jul 7, 20252.632.682.622.652.650.76%50,442,194
Jul 4, 20252.672.682.632.632.63-1.50%61,162,100
Jul 3, 20252.662.712.652.672.670.38%57,971,567
Jul 2, 20252.662.712.642.662.66-0.37%74,958,855
Jul 1, 20252.682.702.652.672.67-0.37%64,628,822
Jun 30, 20252.662.722.662.682.680.37%71,201,896
Jun 27, 20252.662.712.652.672.670.75%74,040,340
Jun 26, 20252.652.702.622.652.65-0.75%80,090,267
Jun 25, 20252.662.672.602.672.670.38%77,314,807
Jun 24, 20252.612.672.602.662.662.31%85,999,014
Jun 23, 20252.522.612.502.602.602.36%79,959,792
Jun 20, 20252.642.662.532.542.54-4.15%82,283,999
Jun 19, 20252.612.682.532.652.651.53%132,331,949
Jun 18, 20252.662.672.592.612.61-2.25%75,406,395
Jun 17, 20252.732.782.652.672.67-2.55%129,225,773
Jun 16, 20252.582.852.572.742.745.79%208,438,145
Jun 13, 20252.692.702.572.592.59-5.13%130,549,837
Jun 12, 20252.622.732.592.732.734.20%177,014,158
Jun 11, 20252.552.622.542.622.622.34%106,101,497
Jun 10, 20252.542.572.482.562.560.39%83,500,188
Jun 9, 20252.492.552.482.552.552.82%76,136,222
Jun 6, 20252.502.522.472.482.48-0.80%41,594,830
Jun 5, 20252.492.532.482.502.500.40%66,205,386
Jun 4, 20252.462.512.452.492.491.22%58,095,898
Jun 3, 20252.422.512.412.462.461.23%61,671,633
May 30, 20252.472.502.432.432.43-1.62%57,814,302