Huayi Brothers Media Corporation (SHE:300027)
China · Delayed Price · Currency is CNY 2.010
+0.100 (5.24%)
May 8, 2026, 3:12 PM CST
Huayi Brothers Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.91 | 2.07 | 1.91 | 2.01 | 2.01 | 5.24% | 149,110,522 |
| May 7, 2026 | 1.95 | 1.97 | 1.90 | 1.91 | 1.91 | -2.05% | 132,866,588 |
| May 6, 2026 | 1.92 | 1.97 | 1.86 | 1.95 | 1.95 | 7.14% | 165,659,200 |
| Apr 30, 2026 | 1.75 | 1.88 | 1.75 | 1.82 | 1.82 | 4.60% | 190,323,861 |
| Apr 28, 2026 | 1.78 | 1.83 | 1.72 | 1.74 | 1.74 | -4.92% | 161,397,090 |
| Apr 27, 2026 | 1.74 | 1.87 | 1.66 | 1.83 | 1.83 | 3.39% | 264,724,435 |
| Apr 24, 2026 | 1.95 | 1.97 | 1.77 | 1.77 | 1.77 | -10.15% | 274,814,800 |
| Apr 23, 2026 | 1.85 | 2.00 | 1.78 | 1.97 | 1.97 | 6.49% | 282,885,400 |
| Apr 22, 2026 | 1.89 | 1.90 | 1.82 | 1.85 | 1.85 | -3.14% | 177,832,972 |
| Apr 21, 2026 | 1.97 | 2.03 | 1.88 | 1.91 | 1.91 | -3.05% | 221,846,300 |
| Apr 20, 2026 | 2.03 | 2.11 | 1.95 | 1.97 | 1.97 | -5.74% | 317,515,400 |
| Apr 17, 2026 | 2.02 | 2.26 | 1.87 | 2.09 | 2.09 | - | 556,019,211 |
| 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 |