Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 7.51
-0.02 (-0.27%)
Oct 27, 2025, 2:45 PM CST
Zhejiang Huace Film & TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 7.55 | 7.57 | 7.45 | 7.52 | 7.52 | -0.13% | 48,444,212 |
| Oct 24, 2025 | 7.53 | 7.60 | 7.50 | 7.53 | 7.53 | -0.92% | 53,855,998 |
| Oct 23, 2025 | 7.41 | 7.62 | 7.34 | 7.60 | 7.60 | 2.29% | 86,141,272 |
| Oct 22, 2025 | 7.39 | 7.49 | 7.34 | 7.43 | 7.43 | 0.27% | 41,150,648 |
| Oct 21, 2025 | 7.36 | 7.42 | 7.30 | 7.41 | 7.41 | 0.95% | 45,066,032 |
| Oct 20, 2025 | 7.32 | 7.43 | 7.30 | 7.34 | 7.34 | 1.24% | 47,696,730 |
| Oct 17, 2025 | 7.44 | 7.50 | 7.24 | 7.25 | 7.25 | -3.07% | 55,824,865 |
| Oct 16, 2025 | 7.59 | 7.59 | 7.42 | 7.48 | 7.48 | -1.84% | 62,062,066 |
| Oct 15, 2025 | 7.60 | 7.62 | 7.47 | 7.62 | 7.62 | 0.66% | 64,792,410 |
| Oct 14, 2025 | 7.80 | 7.85 | 7.52 | 7.57 | 7.57 | -2.20% | 74,835,636 |
| Oct 13, 2025 | 7.61 | 7.82 | 7.56 | 7.74 | 7.74 | -1.78% | 85,158,204 |
| Oct 10, 2025 | 7.94 | 8.00 | 7.86 | 7.88 | 7.88 | -1.87% | 83,548,086 |
| Oct 9, 2025 | 8.60 | 8.62 | 7.98 | 8.03 | 8.03 | -13.56% | 201,734,034 |
| Sep 30, 2025 | 9.01 | 9.37 | 9.01 | 9.29 | 9.29 | 5.57% | 132,699,550 |
| Sep 29, 2025 | 9.01 | 9.07 | 8.63 | 8.80 | 8.80 | -5.07% | 126,910,441 |
| Sep 26, 2025 | 9.71 | 9.77 | 9.21 | 9.27 | 9.27 | -5.21% | 131,259,837 |
| Sep 25, 2025 | 9.35 | 9.87 | 9.32 | 9.78 | 9.78 | 4.15% | 163,842,605 |
| Sep 24, 2025 | 9.32 | 9.58 | 9.19 | 9.39 | 9.39 | 0.86% | 113,235,041 |
| Sep 23, 2025 | 9.49 | 9.55 | 9.07 | 9.31 | 9.31 | -1.17% | 120,393,158 |
| Sep 22, 2025 | 9.31 | 9.95 | 9.29 | 9.42 | 9.42 | -0.53% | 154,508,777 |
| Sep 19, 2025 | 8.96 | 9.63 | 8.92 | 9.47 | 9.47 | 5.34% | 189,581,272 |
| Sep 18, 2025 | 9.29 | 9.32 | 8.89 | 8.99 | 8.99 | -3.33% | 113,997,327 |
| Sep 17, 2025 | 9.00 | 9.38 | 8.94 | 9.30 | 9.30 | 2.65% | 120,465,209 |
| 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 |