Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 8.63
-0.07 (-0.80%)
May 28, 2026, 3:04 PM CST
Zhejiang Huace Film & TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.70 | 8.76 | 8.31 | 8.63 | 8.62 | -0.80% | 108,671,797 |
| May 27, 2026 | 9.12 | 9.34 | 8.63 | 8.70 | 8.69 | -1.92% | 139,781,300 |
| May 26, 2026 | 9.03 | 9.11 | 8.74 | 8.87 | 8.86 | -2.95% | 86,682,000 |
| May 25, 2026 | 9.44 | 9.50 | 9.01 | 9.14 | 9.13 | -3.08% | 104,120,100 |
| May 22, 2026 | 9.01 | 9.77 | 8.69 | 9.43 | 9.42 | 7.40% | 169,576,300 |
| May 21, 2026 | 9.21 | 9.42 | 8.74 | 8.78 | 8.77 | -4.57% | 109,840,100 |
| May 20, 2026 | 9.40 | 9.44 | 9.05 | 9.20 | 9.19 | -3.16% | 111,304,600 |
| May 19, 2026 | 9.58 | 9.93 | 9.45 | 9.50 | 9.49 | -1.66% | 143,076,100 |
| May 18, 2026 | 9.70 | 10.17 | 9.57 | 9.66 | 9.65 | 0.31% | 148,741,300 |
| May 15, 2026 | 10.23 | 10.38 | 9.53 | 9.63 | 9.62 | -3.89% | 180,932,500 |
| May 14, 2026 | 10.58 | 10.74 | 10.00 | 10.02 | 10.01 | -5.74% | 213,021,500 |
| May 13, 2026 | 9.85 | 10.92 | 9.77 | 10.63 | 10.62 | 5.56% | 298,793,000 |
| May 12, 2026 | 8.95 | 10.33 | 8.94 | 10.07 | 10.06 | 14.43% | 445,646,900 |
| May 11, 2026 | 9.29 | 9.50 | 8.72 | 8.80 | 8.79 | -3.61% | 195,010,600 |
| May 8, 2026 | 9.42 | 9.65 | 9.05 | 9.13 | 9.12 | -4.20% | 184,216,300 |
| May 7, 2026 | 9.30 | 9.65 | 9.10 | 9.53 | 9.52 | -1.04% | 231,863,000 |
| May 6, 2026 | 9.29 | 9.91 | 9.05 | 9.63 | 9.62 | 10.18% | 236,838,100 |
| Apr 30, 2026 | 8.68 | 8.84 | 8.51 | 8.74 | 8.73 | -0.68% | 120,635,500 |
| Apr 29, 2026 | 8.80 | 9.17 | 8.34 | 8.80 | 8.79 | -1.57% | 206,319,500 |
| Apr 28, 2026 | 9.13 | 9.40 | 8.85 | 8.94 | 8.93 | -1.87% | 195,091,100 |
| Apr 27, 2026 | 8.55 | 9.18 | 8.43 | 9.11 | 9.10 | 7.05% | 249,331,400 |
| Apr 24, 2026 | 8.45 | 8.84 | 7.87 | 8.51 | 8.50 | 0.12% | 234,905,500 |
| Apr 23, 2026 | 8.21 | 8.98 | 8.21 | 8.50 | 8.49 | 5.33% | 301,304,800 |
| Apr 22, 2026 | 7.72 | 8.11 | 7.59 | 8.07 | 8.06 | 3.20% | 107,099,900 |
| Apr 21, 2026 | 8.01 | 8.13 | 7.77 | 7.82 | 7.81 | -3.34% | 98,125,270 |
| Apr 20, 2026 | 7.54 | 8.09 | 7.50 | 8.09 | 8.08 | 7.44% | 148,935,100 |
| Apr 17, 2026 | 7.44 | 7.60 | 7.38 | 7.53 | 7.52 | 0.13% | 67,084,580 |
| Apr 16, 2026 | 7.43 | 7.60 | 7.38 | 7.52 | 7.51 | 3.72% | 87,655,860 |
| Apr 15, 2026 | 7.41 | 7.43 | 7.22 | 7.25 | 7.24 | -1.76% | 38,098,930 |
| Apr 14, 2026 | 7.33 | 7.39 | 7.29 | 7.38 | 7.37 | 1.65% | 48,008,410 |
| Apr 13, 2026 | 7.21 | 7.33 | 7.21 | 7.26 | 7.25 | -0.55% | 34,479,230 |
| Apr 10, 2026 | 7.41 | 7.48 | 7.30 | 7.30 | 7.29 | -0.54% | 60,992,380 |
| Apr 9, 2026 | 7.43 | 7.48 | 7.32 | 7.34 | 7.33 | -3.17% | 52,594,930 |
| Apr 8, 2026 | 7.13 | 7.62 | 7.12 | 7.58 | 7.57 | 8.44% | 86,830,540 |
| Apr 7, 2026 | 6.93 | 7.03 | 6.90 | 6.99 | 6.98 | 0.87% | 21,306,270 |
| Apr 3, 2026 | 7.17 | 7.18 | 6.93 | 6.93 | 6.92 | -3.08% | 33,919,610 |
| Apr 2, 2026 | 7.30 | 7.30 | 7.12 | 7.15 | 7.14 | -2.85% | 40,006,060 |
| Apr 1, 2026 | 7.34 | 7.38 | 7.26 | 7.36 | 7.35 | 2.36% | 39,991,060 |
| Mar 31, 2026 | 7.25 | 7.34 | 7.16 | 7.19 | 7.18 | -0.69% | 30,576,190 |
| Mar 30, 2026 | 7.12 | 7.25 | 7.06 | 7.24 | 7.23 | 0.28% | 29,559,680 |
| Mar 27, 2026 | 7.05 | 7.26 | 7.03 | 7.22 | 7.21 | 1.26% | 29,850,040 |
| Mar 26, 2026 | 7.27 | 7.29 | 7.08 | 7.13 | 7.12 | -1.93% | 34,402,260 |
| Mar 25, 2026 | 7.19 | 7.35 | 7.18 | 7.27 | 7.26 | 1.25% | 39,478,130 |
| Mar 24, 2026 | 7.10 | 7.20 | 6.98 | 7.18 | 7.17 | 2.72% | 42,025,200 |
| Mar 23, 2026 | 7.29 | 7.35 | 6.92 | 6.99 | 6.98 | -5.92% | 59,916,880 |
| Mar 20, 2026 | 7.77 | 7.84 | 7.42 | 7.43 | 7.42 | -4.38% | 58,161,530 |
| Mar 19, 2026 | 7.69 | 7.93 | 7.66 | 7.77 | 7.76 | - | 51,148,590 |
| Mar 18, 2026 | 7.71 | 7.80 | 7.67 | 7.77 | 7.76 | 1.04% | 31,319,860 |
| Mar 17, 2026 | 7.90 | 7.92 | 7.68 | 7.69 | 7.68 | -2.78% | 43,421,530 |
| Mar 16, 2026 | 7.80 | 7.91 | 7.78 | 7.91 | 7.90 | 0.89% | 28,608,730 |