Huayi Brothers Media Corporation (SHE:300027)
China · Delayed Price · Currency is CNY 2.090
+0.350 (20.11%)
Apr 16, 2026, 3:10 PM CST
Huayi Brothers Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.09 | 2.09 | 2.00 | 2.09 | 2.09 | 20.11% | 387,687,640 |
| Apr 15, 2026 | 1.73 | 1.76 | 1.66 | 1.74 | 1.74 | -0.57% | 138,501,527 |
| Apr 14, 2026 | 1.68 | 1.81 | 1.68 | 1.75 | 1.75 | 2.94% | 169,308,900 |
| Apr 13, 2026 | 1.58 | 1.74 | 1.56 | 1.70 | 1.70 | 7.59% | 170,827,584 |
| Apr 10, 2026 | 1.53 | 1.63 | 1.53 | 1.58 | 1.58 | 3.95% | 120,711,800 |
| Apr 9, 2026 | 1.54 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 88,338,416 |
| Apr 8, 2026 | 1.49 | 1.57 | 1.49 | 1.56 | 1.56 | 6.85% | 121,756,800 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.01% | 79,633,300 |
| Apr 3, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -3.25% | 65,147,300 |
| Apr 2, 2026 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -4.94% | 70,528,210 |
| Apr 1, 2026 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 67,031,090 |
| Mar 31, 2026 | 1.62 | 1.71 | 1.60 | 1.61 | 1.61 | -0.62% | 109,170,100 |
| Mar 30, 2026 | 1.56 | 1.63 | 1.55 | 1.62 | 1.62 | 3.18% | 111,091,000 |
| Mar 27, 2026 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 1.29% | 62,584,360 |
| Mar 26, 2026 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 69,532,230 |
| Mar 25, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 88,601,870 |
| Mar 24, 2026 | 1.51 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 87,784,789 |
| Mar 23, 2026 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | -4.52% | 109,805,041 |
| Mar 20, 2026 | 1.60 | 1.62 | 1.50 | 1.55 | 1.55 | -2.52% | 121,022,400 |
| Mar 19, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -3.64% | 81,406,960 |
| Mar 18, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.20% | 81,754,270 |
| Mar 17, 2026 | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | -0.60% | 89,250,170 |
| Mar 16, 2026 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 77,469,750 |
| Mar 13, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 68,766,470 |
| Mar 12, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | - | 64,986,450 |
| Mar 11, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -1.14% | 62,679,680 |
| Mar 10, 2026 | 1.76 | 1.81 | 1.74 | 1.75 | 1.75 | 0.57% | 64,969,820 |
| Mar 9, 2026 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | -1.69% | 72,950,000 |
| Mar 6, 2026 | 1.68 | 1.77 | 1.67 | 1.77 | 1.77 | 4.73% | 83,621,810 |
| Mar 5, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | 0.60% | 69,869,680 |
| Mar 4, 2026 | 1.63 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 79,937,480 |
| Mar 3, 2026 | 1.78 | 1.79 | 1.66 | 1.67 | 1.67 | -6.18% | 143,331,900 |
| Mar 2, 2026 | 1.83 | 1.84 | 1.77 | 1.78 | 1.78 | -5.32% | 128,212,100 |
| Feb 27, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | - | 84,717,370 |
| Feb 26, 2026 | 1.93 | 1.94 | 1.86 | 1.88 | 1.88 | -1.57% | 114,257,200 |
| Feb 25, 2026 | 1.91 | 1.96 | 1.88 | 1.91 | 1.91 | 1.06% | 124,787,800 |
| Feb 24, 2026 | 1.91 | 1.93 | 1.83 | 1.89 | 1.89 | -2.07% | 126,637,400 |
| Feb 13, 2026 | 2.02 | 2.02 | 1.93 | 1.93 | 1.93 | -2.53% | 146,451,400 |
| Feb 12, 2026 | 2.08 | 2.11 | 1.96 | 1.98 | 1.98 | -6.16% | 201,884,600 |
| Feb 11, 2026 | 2.21 | 2.24 | 2.10 | 2.11 | 2.11 | -10.59% | 283,548,500 |
| Feb 10, 2026 | 2.06 | 2.40 | 2.05 | 2.36 | 2.36 | 14.01% | 428,318,377 |
| Feb 9, 2026 | 1.98 | 2.18 | 1.98 | 2.07 | 2.07 | 6.15% | 198,735,800 |
| Feb 6, 2026 | 1.90 | 2.01 | 1.85 | 1.95 | 1.95 | 2.09% | 166,767,400 |
| Feb 5, 2026 | 1.86 | 1.97 | 1.85 | 1.91 | 1.91 | 1.60% | 134,686,800 |
| Feb 4, 2026 | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | 0.53% | 139,600,300 |
| Feb 3, 2026 | 1.91 | 1.92 | 1.81 | 1.87 | 1.87 | 0.54% | 174,417,200 |
| Feb 2, 2026 | 1.80 | 1.99 | 1.80 | 1.86 | 1.86 | -16.22% | 305,891,100 |
| Jan 30, 2026 | 2.24 | 2.30 | 2.21 | 2.22 | 2.22 | -1.33% | 112,134,100 |
| Jan 29, 2026 | 2.19 | 2.28 | 2.16 | 2.25 | 2.25 | 2.27% | 105,810,800 |
| Jan 28, 2026 | 2.19 | 2.22 | 2.18 | 2.20 | 2.20 | 0.46% | 64,562,200 |