Huayi Brothers Media Corporation (SHE:300027)
China · Delayed Price · Currency is CNY 1.850
+0.060 (3.35%)
Aug 3, 2026, 3:04 PM CST
Huayi Brothers Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | 3.35% | 41,091,970 |
| Jul 31, 2026 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 41,801,688 |
| Jul 30, 2026 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | - | 29,070,426 |
| Jul 29, 2026 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -0.58% | 31,818,875 |
| Jul 28, 2026 | 1.63 | 1.78 | 1.62 | 1.73 | 1.73 | 5.49% | 50,416,484 |
| Jul 27, 2026 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 27,632,893 |
| Jul 24, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 24,610,401 |
| Jul 23, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 20,580,194 |
| Jul 22, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 18,961,348 |
| Jul 21, 2026 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | - | 30,289,688 |
| Jul 20, 2026 | 1.64 | 1.67 | 1.56 | 1.59 | 1.59 | -3.64% | 35,254,118 |
| Jul 17, 2026 | 1.70 | 1.72 | 1.63 | 1.65 | 1.65 | -2.37% | 35,598,289 |
| Jul 16, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | - | 29,197,180 |
| Jul 15, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 1.81% | 27,337,370 |
| Jul 14, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 25,649,969 |
| Jul 13, 2026 | 1.70 | 1.71 | 1.62 | 1.63 | 1.63 | -4.68% | 33,605,795 |
| Jul 10, 2026 | 1.68 | 1.75 | 1.66 | 1.71 | 1.71 | 0.59% | 35,079,705 |
| Jul 9, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 37,053,700 |
| Jul 8, 2026 | 1.81 | 1.83 | 1.73 | 1.73 | 1.73 | -0.57% | 45,498,700 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | -5.95% | 47,856,180 |
| Jul 6, 2026 | 1.79 | 1.88 | 1.72 | 1.85 | 1.85 | 4.52% | 65,902,488 |
| Jul 3, 2026 | 1.72 | 1.77 | 1.69 | 1.77 | 1.77 | 2.31% | 40,879,405 |
| Jul 2, 2026 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 2.98% | 42,500,443 |
| Jul 1, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 2.44% | 41,936,365 |
| Jun 30, 2026 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 3.14% | 40,308,561 |
| Jun 29, 2026 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | - | 46,140,480 |
| Jun 26, 2026 | 1.50 | 1.64 | 1.46 | 1.59 | 1.59 | 5.30% | 70,105,610 |
| Jun 25, 2026 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | -6.79% | 61,520,590 |
| Jun 24, 2026 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -4.71% | 60,204,486 |
| Jun 23, 2026 | 1.71 | 1.78 | 1.69 | 1.70 | 1.70 | -1.16% | 46,927,090 |
| Jun 22, 2026 | 1.76 | 1.77 | 1.64 | 1.72 | 1.72 | -1.71% | 69,204,780 |
| Jun 18, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 42,199,290 |
| Jun 17, 2026 | 1.81 | 1.83 | 1.76 | 1.78 | 1.78 | -2.73% | 47,028,120 |
| Jun 16, 2026 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | 0.55% | 43,054,890 |
| Jun 15, 2026 | 1.81 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 37,762,832 |
| Jun 12, 2026 | 1.76 | 1.82 | 1.74 | 1.80 | 1.80 | 3.45% | 42,441,989 |
| Jun 11, 2026 | 1.78 | 1.79 | 1.71 | 1.74 | 1.74 | -2.79% | 48,613,194 |
| Jun 10, 2026 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | -5.29% | 73,041,544 |
| Jun 9, 2026 | 1.95 | 1.99 | 1.88 | 1.89 | 1.89 | -2.58% | 96,551,995 |
| Jun 8, 2026 | 1.95 | 2.02 | 1.92 | 1.94 | 1.94 | 1.04% | 94,593,751 |
| Jun 5, 2026 | 1.90 | 1.93 | 1.87 | 1.92 | 1.92 | 0.52% | 54,812,265 |
| Jun 4, 2026 | 1.87 | 1.96 | 1.85 | 1.91 | 1.91 | 1.60% | 66,218,901 |
| Jun 3, 2026 | 1.87 | 1.93 | 1.85 | 1.88 | 1.88 | - | 51,830,788 |
| Jun 2, 2026 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | -1.05% | 47,712,758 |
| Jun 1, 2026 | 1.81 | 1.93 | 1.81 | 1.90 | 1.90 | 3.83% | 62,641,507 |
| May 29, 2026 | 1.81 | 1.87 | 1.80 | 1.83 | 1.83 | 1.10% | 51,195,997 |
| May 28, 2026 | 1.77 | 1.84 | 1.76 | 1.81 | 1.81 | 2.26% | 46,849,938 |
| May 27, 2026 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -2.75% | 51,641,130 |
| May 26, 2026 | 1.84 | 1.86 | 1.80 | 1.82 | 1.82 | -1.09% | 47,868,814 |
| May 25, 2026 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -1.60% | 47,427,441 |