Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 9.32
+0.40 (4.48%)
Oct 28, 2026, 3:04 PM CST
Zhejiang Huace Film & TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.33 | 9.53 | 8.33 | 9.32 | 9.32 | 4.48% | 149,554,511 |
| Oct 27, 2026 | 8.62 | 9.25 | 8.51 | 8.92 | 8.92 | 3.84% | 138,630,735 |
| Oct 26, 2026 | 8.81 | 8.90 | 8.18 | 8.59 | 8.59 | -3.37% | 111,555,798 |
| Oct 23, 2026 | 8.33 | 8.96 | 8.17 | 8.89 | 8.89 | 3.37% | 131,187,748 |
| Oct 22, 2026 | 9.13 | 9.15 | 8.59 | 8.60 | 8.60 | -6.62% | 90,918,200 |
| Oct 21, 2026 | 9.30 | 9.66 | 9.17 | 9.21 | 9.21 | -1.18% | 72,677,326 |
| Oct 20, 2026 | 9.03 | 9.49 | 8.90 | 9.32 | 9.32 | 2.64% | 88,848,069 |
| Oct 19, 2026 | 8.99 | 9.33 | 8.76 | 9.08 | 9.08 | 0.11% | 119,861,334 |
| Oct 16, 2026 | 9.53 | 9.70 | 8.99 | 9.07 | 9.07 | -3.41% | 149,075,090 |
| Oct 15, 2026 | 9.27 | 9.76 | 9.21 | 9.39 | 9.39 | -0.32% | 172,396,308 |
| Oct 14, 2026 | 9.03 | 9.71 | 9.00 | 9.42 | 9.42 | 2.06% | 165,534,805 |
| Oct 13, 2026 | 8.70 | 9.39 | 8.70 | 9.23 | 9.23 | 1.65% | 167,977,049 |
| Oct 12, 2026 | 8.85 | 9.08 | 8.36 | 9.08 | 9.08 | 8.35% | 257,030,946 |
| Oct 9, 2026 | 7.54 | 8.56 | 7.50 | 8.38 | 8.38 | 10.85% | 185,722,095 |
| Oct 8, 2026 | 7.66 | 7.68 | 7.52 | 7.56 | 7.56 | -1.82% | 73,016,356 |
| Sep 30, 2026 | 7.62 | 7.80 | 7.52 | 7.70 | 7.70 | 0.26% | 83,571,788 |
| Sep 29, 2026 | 7.34 | 7.70 | 7.33 | 7.68 | 7.68 | 4.35% | 97,001,466 |
| Sep 28, 2026 | 7.52 | 7.61 | 7.22 | 7.36 | 7.36 | -1.47% | 51,659,857 |
| Sep 24, 2026 | 7.41 | 7.57 | 7.40 | 7.47 | 7.47 | - | 55,634,685 |
| Sep 23, 2026 | 7.48 | 7.51 | 7.35 | 7.47 | 7.47 | -1.06% | 50,006,041 |
| Sep 22, 2026 | 7.41 | 7.63 | 7.41 | 7.55 | 7.55 | 2.03% | 78,307,301 |
| Sep 21, 2026 | 7.21 | 7.51 | 7.17 | 7.41 | 7.40 | 3.35% | 77,319,157 |
| Sep 18, 2026 | 7.11 | 7.23 | 7.09 | 7.17 | 7.16 | 0.70% | 43,875,200 |
| Sep 17, 2026 | 7.02 | 7.15 | 7.01 | 7.12 | 7.11 | 0.99% | 44,432,046 |
| Sep 16, 2026 | 6.94 | 7.10 | 6.89 | 7.05 | 7.04 | 0.86% | 36,318,247 |
| Sep 15, 2026 | 7.23 | 7.29 | 6.97 | 6.99 | 6.98 | -3.32% | 53,782,909 |
| Sep 14, 2026 | 7.22 | 7.31 | 7.16 | 7.23 | 7.22 | -1.09% | 41,750,112 |
| Sep 11, 2026 | 7.34 | 7.39 | 7.19 | 7.31 | 7.30 | -1.35% | 58,072,647 |
| Sep 10, 2026 | 7.44 | 7.52 | 7.35 | 7.41 | 7.40 | -1.59% | 40,709,416 |
| Sep 9, 2026 | 7.65 | 7.70 | 7.46 | 7.53 | 7.52 | -2.59% | 65,302,147 |
| Sep 8, 2026 | 7.70 | 7.87 | 7.59 | 7.73 | 7.72 | 0.39% | 81,760,934 |
| Sep 7, 2026 | 7.72 | 7.80 | 7.58 | 7.70 | 7.69 | 0.39% | 90,886,491 |
| Sep 4, 2026 | 7.49 | 7.92 | 7.43 | 7.67 | 7.66 | 3.65% | 143,641,477 |
| Sep 3, 2026 | 7.58 | 7.91 | 7.38 | 7.40 | 7.39 | -1.60% | 125,794,660 |
| Sep 2, 2026 | 7.81 | 7.87 | 7.51 | 7.52 | 7.51 | -2.97% | 100,903,255 |
| Sep 1, 2026 | 7.70 | 7.94 | 7.63 | 7.75 | 7.74 | -3.13% | 184,340,443 |
| Aug 31, 2026 | 6.95 | 8.18 | 6.92 | 8.00 | 7.99 | 15.77% | 250,174,570 |
| Aug 28, 2026 | 6.94 | 7.06 | 6.91 | 6.91 | 6.90 | -0.29% | 45,767,267 |
| Aug 27, 2026 | 6.90 | 6.94 | 6.83 | 6.93 | 6.92 | 0.14% | 37,452,966 |
| Aug 26, 2026 | 6.87 | 7.05 | 6.81 | 6.92 | 6.91 | 0.14% | 44,803,839 |
| Aug 25, 2026 | 6.78 | 6.92 | 6.77 | 6.91 | 6.90 | 1.17% | 32,145,195 |
| Aug 24, 2026 | 6.91 | 6.95 | 6.73 | 6.83 | 6.82 | -1.16% | 38,912,788 |
| Aug 21, 2026 | 7.04 | 7.08 | 6.86 | 6.91 | 6.90 | 1.02% | 51,546,118 |
| Aug 20, 2026 | 6.70 | 6.88 | 6.68 | 6.84 | 6.83 | 2.86% | 48,204,878 |
| Aug 19, 2026 | 6.90 | 6.95 | 6.64 | 6.65 | 6.64 | -5.14% | 51,556,533 |
| Aug 18, 2026 | 7.16 | 7.17 | 6.95 | 7.01 | 7.00 | -2.37% | 51,432,489 |
| Aug 17, 2026 | 7.20 | 7.23 | 7.05 | 7.18 | 7.17 | -0.14% | 38,702,496 |
| Aug 14, 2026 | 7.22 | 7.29 | 7.02 | 7.19 | 7.18 | -0.69% | 58,443,904 |
| Aug 13, 2026 | 7.36 | 7.58 | 7.20 | 7.24 | 7.23 | -1.23% | 78,893,027 |
| Aug 12, 2026 | 7.23 | 7.45 | 7.23 | 7.33 | 7.32 | 1.24% | 67,589,474 |