Huayi Brothers Media Corporation (SHE:300027)
China · Delayed Price · Currency is CNY 1.650
-0.010 (-0.60%)
Sep 30, 2026, 3:04 PM CST
Huayi Brothers Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 34,580,714 |
| Sep 29, 2026 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 36,992,018 |
| Sep 28, 2026 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -2.38% | 46,322,090 |
| Sep 24, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 46,301,980 |
| Sep 23, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 51,147,020 |
| Sep 22, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -2.27% | 63,260,091 |
| Sep 21, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | 1.15% | 68,727,675 |
| Sep 18, 2026 | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | -2.79% | 97,379,778 |
| Sep 17, 2026 | 1.97 | 1.97 | 1.76 | 1.79 | 1.79 | -10.05% | 198,338,100 |
| Sep 16, 2026 | 1.95 | 2.06 | 1.95 | 1.99 | 1.99 | 1.02% | 70,383,600 |
| Sep 15, 2026 | 2.04 | 2.05 | 1.96 | 1.97 | 1.97 | -3.90% | 90,313,703 |
| Sep 14, 2026 | 1.87 | 2.07 | 1.86 | 2.05 | 2.05 | 9.04% | 139,648,916 |
| Sep 11, 2026 | 1.81 | 1.95 | 1.81 | 1.88 | 1.88 | 3.30% | 86,492,288 |
| Sep 10, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 20,708,603 |
| Sep 9, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 29,969,060 |
| Sep 8, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | 1.67% | 24,979,476 |
| Sep 7, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | - | 22,678,579 |
| Sep 4, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 21,253,595 |
| Sep 3, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | - | 17,874,790 |
| Sep 2, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -1.10% | 16,514,295 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 27,510,600 |
| Aug 31, 2026 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 2.23% | 38,429,433 |
| Aug 28, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 17,760,660 |
| Aug 27, 2026 | 1.82 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 46,876,790 |
| Aug 26, 2026 | 1.85 | 1.89 | 1.83 | 1.83 | 1.83 | -0.54% | 40,411,890 |
| Aug 25, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | - | 24,923,393 |
| Aug 24, 2026 | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 41,455,098 |
| Aug 21, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 25,151,800 |
| Aug 20, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 32,862,490 |
| Aug 19, 2026 | 1.79 | 1.81 | 1.76 | 1.76 | 1.76 | -2.76% | 28,895,360 |
| Aug 18, 2026 | 1.78 | 1.89 | 1.77 | 1.81 | 1.81 | 1.12% | 50,629,864 |
| Aug 17, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 21,398,590 |
| Aug 14, 2026 | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -2.20% | 28,827,488 |
| Aug 13, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 20,684,496 |
| Aug 12, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 25,725,759 |
| Aug 11, 2026 | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | 1.68% | 29,807,001 |
| Aug 10, 2026 | 1.76 | 1.81 | 1.75 | 1.79 | 1.79 | -0.56% | 31,311,706 |
| Aug 7, 2026 | 1.85 | 1.86 | 1.77 | 1.80 | 1.80 | -3.74% | 44,898,403 |
| Aug 6, 2026 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 36,054,091 |
| Aug 5, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 29,187,800 |
| Aug 4, 2026 | 1.85 | 1.89 | 1.83 | 1.85 | 1.85 | - | 38,397,482 |
| 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 |