Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 7.22
+0.09 (1.26%)
Mar 27, 2026, 1:05 PM CST
Zhejiang Huace Film & TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.27 | 7.29 | 7.08 | 7.13 | 7.13 | -1.93% | 34,402,260 |
| Mar 25, 2026 | 7.19 | 7.35 | 7.18 | 7.27 | 7.27 | 1.25% | 39,478,130 |
| Mar 24, 2026 | 7.10 | 7.20 | 6.98 | 7.18 | 7.18 | 2.72% | 42,025,200 |
| Mar 23, 2026 | 7.29 | 7.35 | 6.92 | 6.99 | 6.99 | -5.92% | 59,916,880 |
| Mar 20, 2026 | 7.77 | 7.84 | 7.42 | 7.43 | 7.43 | -4.38% | 58,161,530 |
| Mar 19, 2026 | 7.69 | 7.93 | 7.66 | 7.77 | 7.77 | - | 51,148,590 |
| Mar 18, 2026 | 7.71 | 7.80 | 7.67 | 7.77 | 7.77 | 1.04% | 31,319,860 |
| Mar 17, 2026 | 7.90 | 7.92 | 7.68 | 7.69 | 7.69 | -2.78% | 43,434,535 |
| Mar 16, 2026 | 7.80 | 7.91 | 7.78 | 7.91 | 7.91 | 0.89% | 28,608,730 |
| Mar 13, 2026 | 7.90 | 7.97 | 7.83 | 7.84 | 7.84 | -2.00% | 42,681,592 |
| Mar 12, 2026 | 7.88 | 8.00 | 7.77 | 8.00 | 8.00 | 1.01% | 59,908,542 |
| Mar 11, 2026 | 8.01 | 8.04 | 7.89 | 7.92 | 7.92 | -1.25% | 51,822,440 |
| Mar 10, 2026 | 8.20 | 8.35 | 8.00 | 8.02 | 8.02 | -1.47% | 90,164,339 |
| Mar 9, 2026 | 7.90 | 8.15 | 7.81 | 8.14 | 8.14 | 1.12% | 76,448,270 |
| Mar 6, 2026 | 7.89 | 8.06 | 7.86 | 8.05 | 8.05 | 2.03% | 61,858,400 |
| Mar 5, 2026 | 7.95 | 7.99 | 7.82 | 7.89 | 7.89 | 0.90% | 55,783,390 |
| Mar 4, 2026 | 7.80 | 7.92 | 7.75 | 7.82 | 7.82 | -0.76% | 55,072,990 |
| Mar 3, 2026 | 8.21 | 8.23 | 7.83 | 7.88 | 7.88 | -3.67% | 83,943,820 |
| Mar 2, 2026 | 8.37 | 8.44 | 8.14 | 8.18 | 8.18 | -4.77% | 90,641,450 |
| Feb 27, 2026 | 8.61 | 8.66 | 8.57 | 8.59 | 8.59 | -0.23% | 70,465,880 |
| Feb 26, 2026 | 8.75 | 8.80 | 8.54 | 8.61 | 8.61 | -1.60% | 95,006,350 |
| Feb 25, 2026 | 8.88 | 8.90 | 8.71 | 8.75 | 8.75 | -1.13% | 104,917,900 |
| Feb 24, 2026 | 9.23 | 9.26 | 8.68 | 8.85 | 8.85 | -6.25% | 171,808,300 |
| Feb 13, 2026 | 9.65 | 9.80 | 9.42 | 9.44 | 9.44 | -1.15% | 188,553,200 |
| Feb 12, 2026 | 9.91 | 10.03 | 9.48 | 9.55 | 9.55 | -4.79% | 210,656,000 |
| Feb 11, 2026 | 10.41 | 10.60 | 9.96 | 10.03 | 10.03 | -10.69% | 322,776,700 |
| Feb 10, 2026 | 9.90 | 11.45 | 9.56 | 11.23 | 11.23 | 17.71% | 428,321,400 |
| Feb 9, 2026 | 9.72 | 9.77 | 9.18 | 9.54 | 9.54 | 6.95% | 209,228,400 |
| Feb 6, 2026 | 8.90 | 9.18 | 8.47 | 8.92 | 8.92 | -1.55% | 118,169,600 |
| Feb 5, 2026 | 8.76 | 9.24 | 8.72 | 9.06 | 9.06 | 1.68% | 124,308,800 |
| Feb 4, 2026 | 9.22 | 9.23 | 8.75 | 8.91 | 8.91 | -4.50% | 134,508,000 |
| Feb 3, 2026 | 9.21 | 9.44 | 9.15 | 9.33 | 9.33 | 2.64% | 118,298,500 |
| Feb 2, 2026 | 9.16 | 9.59 | 9.08 | 9.09 | 9.09 | -1.94% | 137,701,057 |
| Jan 30, 2026 | 9.30 | 9.56 | 9.21 | 9.27 | 9.27 | 1.31% | 189,212,600 |
| Jan 29, 2026 | 8.78 | 9.36 | 8.63 | 9.15 | 9.15 | 2.81% | 170,513,106 |
| Jan 28, 2026 | 8.82 | 9.03 | 8.68 | 8.90 | 8.90 | 0.68% | 126,786,300 |
| Jan 27, 2026 | 8.88 | 8.99 | 8.65 | 8.84 | 8.84 | -0.56% | 72,900,310 |
| Jan 26, 2026 | 9.14 | 9.32 | 8.71 | 8.89 | 8.89 | -2.41% | 109,065,300 |
| 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 |