Huayi Brothers Media Corporation (SHE:300027)
China · Delayed Price · Currency is CNY 1.810
+0.040 (2.26%)
May 28, 2026, 3:04 PM CST
Huayi Brothers Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | 2.19% | 39,790,055 |
| May 21, 2026 | 1.90 | 1.91 | 1.83 | 1.83 | 1.83 | -3.68% | 59,925,695 |
| May 20, 2026 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | -2.56% | 71,073,394 |
| May 19, 2026 | 1.84 | 1.97 | 1.81 | 1.95 | 1.95 | 5.98% | 103,184,886 |
| May 18, 2026 | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | -4.17% | 85,048,420 |
| May 15, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 68,267,924 |
| May 14, 2026 | 1.94 | 2.02 | 1.91 | 1.95 | 1.95 | - | 86,035,712 |
| May 13, 2026 | 1.96 | 2.00 | 1.92 | 1.95 | 1.95 | -1.02% | 81,835,170 |
| May 12, 2026 | 1.99 | 2.05 | 1.96 | 1.97 | 1.97 | -1.99% | 99,404,133 |
| May 11, 2026 | 2.01 | 2.11 | 1.97 | 2.01 | 2.01 | - | 140,841,693 |
| 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 |