Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 8.26
+0.11 (1.35%)
At close: Dec 26, 2025
Zhejiang Huace Film & TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 7.96 | 8.09 | 7.85 | 7.88 | 7.88 | -1.50% | 54,667,840 |
| Nov 11, 2025 | 8.14 | 8.17 | 7.94 | 8.00 | 8.00 | -1.48% | 93,315,550 |
| Nov 10, 2025 | 8.29 | 8.47 | 8.10 | 8.12 | 8.12 | 2.27% | 143,813,200 |
| Nov 7, 2025 | 7.88 | 8.10 | 7.84 | 7.94 | 7.94 | 0.63% | 91,113,700 |
| Nov 6, 2025 | 7.97 | 7.99 | 7.78 | 7.89 | 7.89 | -1.74% | 68,433,290 |
| Nov 5, 2025 | 7.80 | 8.09 | 7.77 | 8.03 | 8.03 | 1.90% | 110,026,900 |
| Nov 4, 2025 | 7.88 | 7.99 | 7.75 | 7.88 | 7.88 | -0.76% | 71,107,390 |
| Nov 3, 2025 | 7.78 | 7.96 | 7.71 | 7.94 | 7.94 | 3.39% | 102,562,800 |
| Oct 31, 2025 | 7.41 | 7.96 | 7.41 | 7.68 | 7.68 | 3.64% | 137,012,900 |
| Oct 30, 2025 | 7.52 | 7.55 | 7.40 | 7.41 | 7.41 | -1.20% | 43,402,000 |
| Oct 29, 2025 | 7.55 | 7.56 | 7.42 | 7.50 | 7.50 | -0.79% | 43,448,420 |
| Oct 28, 2025 | 7.54 | 7.60 | 7.49 | 7.56 | 7.56 | 0.53% | 47,075,020 |
| Oct 27, 2025 | 7.55 | 7.57 | 7.45 | 7.52 | 7.52 | -0.13% | 48,444,210 |
| Oct 24, 2025 | 7.53 | 7.60 | 7.50 | 7.53 | 7.53 | -0.92% | 53,845,990 |
| Oct 23, 2025 | 7.41 | 7.62 | 7.34 | 7.60 | 7.60 | 2.29% | 86,141,270 |
| Oct 22, 2025 | 7.39 | 7.49 | 7.34 | 7.43 | 7.43 | 0.27% | 41,140,340 |
| Oct 21, 2025 | 7.36 | 7.42 | 7.30 | 7.41 | 7.41 | 0.95% | 45,066,030 |
| Oct 20, 2025 | 7.32 | 7.43 | 7.30 | 7.34 | 7.34 | 1.24% | 47,696,730 |