Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 9.11
+0.24 (2.71%)
At close: Jan 23, 2026
Zhejiang Huace Film & TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.90 | 9.24 | 8.84 | 9.11 | 9.11 | 2.71% | 112,174,600 |
| Jan 22, 2026 | 8.70 | 8.93 | 8.69 | 8.87 | 8.87 | 2.19% | 87,944,168 |
| Jan 21, 2026 | 8.64 | 8.83 | 8.58 | 8.68 | 8.68 | 0.93% | 78,984,630 |
| Jan 20, 2026 | 8.89 | 8.95 | 8.52 | 8.60 | 8.60 | -2.16% | 93,312,680 |
| Jan 19, 2026 | 8.81 | 8.94 | 8.71 | 8.79 | 8.79 | -1.24% | 80,677,790 |
| Jan 16, 2026 | 9.30 | 9.36 | 8.73 | 8.90 | 8.90 | -4.30% | 122,020,800 |
| Jan 15, 2026 | 9.86 | 9.89 | 9.20 | 9.30 | 9.30 | -4.32% | 161,464,858 |
| Jan 14, 2026 | 9.61 | 10.22 | 9.55 | 9.72 | 9.72 | 0.83% | 237,290,500 |
| Jan 13, 2026 | 10.23 | 10.23 | 9.60 | 9.64 | 9.64 | -6.95% | 239,156,000 |
| Jan 12, 2026 | 9.10 | 10.40 | 9.04 | 10.36 | 10.36 | 14.35% | 287,227,500 |
| Jan 9, 2026 | 8.51 | 9.15 | 8.51 | 9.06 | 9.06 | 5.59% | 193,740,700 |
| Jan 8, 2026 | 8.42 | 8.68 | 8.25 | 8.58 | 8.58 | 0.23% | 148,484,100 |
| Jan 7, 2026 | 8.35 | 8.65 | 8.30 | 8.56 | 8.56 | 2.51% | 158,250,378 |
| Jan 6, 2026 | 8.27 | 8.44 | 8.22 | 8.35 | 8.35 | 1.09% | 116,160,760 |
| Jan 5, 2026 | 8.21 | 8.27 | 8.01 | 8.26 | 8.26 | -0.72% | 155,102,200 |
| Dec 31, 2025 | 8.09 | 8.51 | 8.05 | 8.32 | 8.32 | 2.84% | 150,132,300 |
| Dec 30, 2025 | 8.02 | 8.28 | 7.99 | 8.09 | 8.09 | 0.50% | 90,407,834 |
| Dec 29, 2025 | 8.21 | 8.29 | 8.01 | 8.05 | 8.05 | -2.54% | 94,962,089 |
| Dec 26, 2025 | 8.14 | 8.33 | 8.11 | 8.26 | 8.26 | 1.35% | 98,631,370 |
| Dec 25, 2025 | 8.13 | 8.19 | 8.02 | 8.15 | 8.15 | -0.49% | 67,431,420 |
| Dec 24, 2025 | 8.07 | 8.25 | 8.03 | 8.19 | 8.19 | 1.49% | 77,854,520 |
| Dec 23, 2025 | 8.02 | 8.13 | 7.96 | 8.07 | 8.07 | 0.12% | 56,986,210 |
| Dec 22, 2025 | 8.15 | 8.22 | 8.00 | 8.06 | 8.06 | -0.49% | 68,345,890 |
| Dec 19, 2025 | 8.02 | 8.17 | 7.90 | 8.10 | 8.10 | -0.37% | 92,466,990 |
| Dec 18, 2025 | 8.06 | 8.32 | 8.00 | 8.13 | 8.13 | 1.63% | 127,404,500 |
| Dec 17, 2025 | 7.68 | 8.05 | 7.68 | 8.00 | 8.00 | 4.03% | 105,861,700 |
| Dec 16, 2025 | 7.72 | 7.86 | 7.55 | 7.69 | 7.69 | -1.03% | 57,207,600 |
| Dec 15, 2025 | 7.92 | 7.97 | 7.74 | 7.77 | 7.77 | -3.12% | 66,765,280 |
| Dec 12, 2025 | 7.82 | 8.10 | 7.81 | 8.02 | 8.02 | 3.62% | 113,893,900 |
| Dec 11, 2025 | 7.85 | 8.08 | 7.70 | 7.74 | 7.74 | -1.02% | 95,419,650 |
| Dec 10, 2025 | 7.66 | 7.90 | 7.64 | 7.82 | 7.82 | 1.03% | 78,255,030 |
| Dec 9, 2025 | 7.48 | 7.86 | 7.47 | 7.74 | 7.74 | 3.34% | 101,598,500 |
| Dec 8, 2025 | 7.42 | 7.60 | 7.41 | 7.49 | 7.49 | 1.08% | 54,921,410 |
| Dec 5, 2025 | 7.34 | 7.42 | 7.29 | 7.41 | 7.41 | 0.41% | 30,741,780 |
| Dec 4, 2025 | 7.35 | 7.40 | 7.29 | 7.38 | 7.38 | 0.27% | 28,546,600 |
| Dec 3, 2025 | 7.57 | 7.59 | 7.34 | 7.36 | 7.36 | -3.03% | 49,421,060 |
| Dec 2, 2025 | 7.66 | 7.68 | 7.56 | 7.59 | 7.59 | -1.81% | 45,411,950 |
| Dec 1, 2025 | 7.85 | 7.89 | 7.66 | 7.73 | 7.73 | 0.39% | 62,364,630 |
| Nov 28, 2025 | 7.58 | 7.78 | 7.55 | 7.70 | 7.70 | 1.18% | 48,476,290 |
| Nov 27, 2025 | 7.78 | 7.85 | 7.59 | 7.61 | 7.61 | -2.81% | 60,129,036 |
| Nov 26, 2025 | 7.91 | 8.07 | 7.78 | 7.83 | 7.83 | -1.51% | 65,465,046 |
| Nov 25, 2025 | 7.87 | 8.07 | 7.81 | 7.95 | 7.95 | 1.02% | 95,458,740 |
| Nov 24, 2025 | 7.56 | 7.92 | 7.41 | 7.87 | 7.87 | 2.88% | 100,215,900 |
| Nov 21, 2025 | 7.57 | 7.84 | 7.51 | 7.65 | 7.65 | 0.26% | 90,462,660 |
| Nov 20, 2025 | 7.82 | 7.83 | 7.61 | 7.63 | 7.63 | -1.68% | 40,629,640 |
| Nov 19, 2025 | 7.93 | 7.94 | 7.65 | 7.76 | 7.76 | -2.76% | 66,336,650 |
| Nov 18, 2025 | 7.83 | 8.04 | 7.80 | 7.98 | 7.98 | 1.40% | 78,377,150 |
| Nov 17, 2025 | 7.72 | 7.90 | 7.66 | 7.87 | 7.87 | 1.81% | 52,906,400 |
| Nov 14, 2025 | 7.85 | 7.91 | 7.73 | 7.73 | 7.73 | -2.15% | 49,546,260 |
| Nov 13, 2025 | 7.86 | 7.95 | 7.82 | 7.90 | 7.90 | 0.25% | 46,663,240 |