Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 9.28
-0.02 (-0.22%)
Sep 18, 2025, 11:45 AM CST
Zhejiang Huace Film & TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.00 | 9.38 | 8.94 | 9.30 | 9.30 | 2.65% | 120,461,009 |
| Sep 16, 2025 | 9.18 | 9.28 | 8.99 | 9.06 | 9.06 | -1.20% | 96,900,839 |
| Sep 15, 2025 | 9.07 | 9.34 | 8.86 | 9.17 | 9.17 | 2.12% | 148,469,412 |
| Sep 12, 2025 | 9.01 | 9.14 | 8.88 | 8.98 | 8.98 | 0.56% | 121,185,659 |
| Sep 11, 2025 | 8.96 | 9.00 | 8.60 | 8.93 | 8.93 | -0.56% | 116,184,878 |
| Sep 10, 2025 | 8.70 | 9.05 | 8.57 | 8.98 | 8.98 | 3.70% | 165,971,198 |
| Sep 9, 2025 | 8.85 | 8.97 | 8.60 | 8.66 | 8.66 | -5.56% | 153,556,395 |
| Sep 8, 2025 | 8.72 | 9.38 | 8.72 | 9.17 | 9.17 | 9.17% | 227,247,455 |
| Sep 5, 2025 | 8.18 | 8.48 | 8.09 | 8.40 | 8.40 | 3.45% | 81,228,977 |
| Sep 4, 2025 | 8.29 | 8.37 | 7.98 | 8.12 | 8.12 | -2.05% | 73,030,425 |
| Sep 3, 2025 | 8.47 | 8.64 | 8.26 | 8.29 | 8.29 | -1.78% | 73,528,786 |
| Sep 2, 2025 | 8.72 | 8.72 | 8.37 | 8.44 | 8.44 | -2.99% | 86,513,313 |
| Sep 1, 2025 | 8.56 | 8.72 | 8.55 | 8.70 | 8.70 | 1.40% | 69,223,309 |
| Aug 29, 2025 | 8.64 | 8.88 | 8.55 | 8.58 | 8.58 | -1.15% | 94,108,684 |
| Aug 28, 2025 | 8.61 | 8.70 | 8.38 | 8.68 | 8.68 | 0.12% | 103,756,262 |
| Aug 27, 2025 | 8.92 | 9.05 | 8.66 | 8.67 | 8.67 | -1.81% | 122,350,869 |
| Aug 26, 2025 | 8.91 | 9.03 | 8.81 | 8.83 | 8.83 | -1.67% | 110,365,278 |
| Aug 25, 2025 | 8.72 | 9.01 | 8.68 | 8.98 | 8.98 | 3.46% | 163,323,094 |
| Aug 22, 2025 | 8.63 | 8.72 | 8.61 | 8.68 | 8.68 | 0.35% | 97,119,212 |
| Aug 21, 2025 | 8.99 | 8.99 | 8.55 | 8.65 | 8.65 | -2.26% | 130,462,970 |
| Aug 20, 2025 | 9.17 | 9.24 | 8.64 | 8.85 | 8.85 | -6.15% | 206,324,339 |
| Aug 19, 2025 | 9.29 | 9.58 | 8.84 | 9.43 | 9.43 | 1.40% | 327,305,087 |
| Aug 18, 2025 | 8.19 | 9.30 | 8.19 | 9.30 | 9.30 | 20.00% | 398,063,570 |
| Aug 15, 2025 | 7.57 | 7.78 | 7.55 | 7.75 | 7.75 | 2.24% | 59,735,353 |
| Aug 14, 2025 | 7.78 | 7.80 | 7.52 | 7.58 | 7.58 | -2.57% | 56,937,129 |
| Aug 13, 2025 | 7.57 | 7.82 | 7.56 | 7.78 | 7.78 | 2.91% | 81,173,263 |
| Aug 12, 2025 | 7.64 | 7.65 | 7.55 | 7.56 | 7.56 | -1.05% | 38,607,242 |
| Aug 11, 2025 | 7.55 | 7.67 | 7.53 | 7.64 | 7.64 | 1.06% | 40,500,623 |
| Aug 8, 2025 | 7.76 | 7.76 | 7.55 | 7.56 | 7.56 | -2.58% | 62,261,456 |
| Aug 7, 2025 | 7.78 | 7.85 | 7.73 | 7.76 | 7.76 | -0.64% | 45,761,393 |
| Aug 6, 2025 | 7.71 | 7.83 | 7.68 | 7.81 | 7.81 | 1.03% | 64,688,135 |
| Aug 5, 2025 | 7.76 | 7.79 | 7.66 | 7.73 | 7.73 | -0.77% | 65,975,019 |
| Aug 4, 2025 | 8.04 | 8.04 | 7.67 | 7.79 | 7.79 | -0.13% | 87,092,937 |
| Aug 1, 2025 | 7.66 | 7.83 | 7.51 | 7.80 | 7.80 | 1.83% | 92,074,218 |
| Jul 31, 2025 | 7.68 | 7.84 | 7.61 | 7.66 | 7.66 | -0.91% | 83,506,872 |
| Jul 30, 2025 | 7.64 | 7.90 | 7.63 | 7.73 | 7.73 | 0.52% | 112,151,286 |
| Jul 29, 2025 | 7.78 | 7.80 | 7.57 | 7.69 | 7.69 | -1.79% | 72,679,486 |
| Jul 28, 2025 | 7.75 | 7.83 | 7.71 | 7.83 | 7.83 | 1.56% | 67,610,082 |
| Jul 25, 2025 | 7.71 | 7.79 | 7.66 | 7.71 | 7.71 | - | 59,638,187 |
| Jul 24, 2025 | 7.57 | 7.72 | 7.54 | 7.71 | 7.71 | 2.12% | 56,018,449 |
| Jul 23, 2025 | 7.64 | 7.68 | 7.52 | 7.55 | 7.55 | -1.31% | 53,524,906 |
| Jul 22, 2025 | 7.68 | 7.76 | 7.59 | 7.65 | 7.65 | -0.78% | 53,172,807 |
| Jul 21, 2025 | 7.80 | 7.83 | 7.68 | 7.71 | 7.71 | -1.28% | 66,933,210 |
| Jul 18, 2025 | 7.95 | 8.17 | 7.79 | 7.81 | 7.81 | -0.51% | 121,785,323 |
| Jul 17, 2025 | 7.53 | 7.86 | 7.50 | 7.85 | 7.85 | 3.43% | 87,176,144 |
| Jul 16, 2025 | 7.55 | 7.77 | 7.53 | 7.59 | 7.59 | 0.40% | 72,259,488 |
| Jul 15, 2025 | 7.60 | 7.65 | 7.41 | 7.56 | 7.56 | -1.05% | 66,239,482 |
| Jul 14, 2025 | 7.81 | 7.94 | 7.60 | 7.64 | 7.64 | -0.78% | 66,704,875 |
| Jul 11, 2025 | 7.74 | 7.78 | 7.60 | 7.70 | 7.70 | -0.77% | 57,622,884 |
| Jul 10, 2025 | 7.73 | 7.87 | 7.64 | 7.76 | 7.76 | - | 67,019,125 |