Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 7.08
+0.10 (1.43%)
Aug 3, 2026, 3:06 PM CST
Zhejiang Huace Film & TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.99 | 7.15 | 6.88 | 7.08 | 7.08 | 1.43% | 70,514,433 |
| Jul 31, 2026 | 6.51 | 7.11 | 6.50 | 6.98 | 6.98 | 8.72% | 124,229,701 |
| Jul 30, 2026 | 6.51 | 6.68 | 6.40 | 6.42 | 6.42 | -2.43% | 54,279,750 |
| Jul 29, 2026 | 6.41 | 6.59 | 6.37 | 6.58 | 6.58 | 3.30% | 61,311,452 |
| Jul 28, 2026 | 6.31 | 6.54 | 6.31 | 6.37 | 6.37 | -1.09% | 42,039,032 |
| Jul 27, 2026 | 6.26 | 6.45 | 6.23 | 6.44 | 6.44 | 2.22% | 47,698,787 |
| Jul 24, 2026 | 6.65 | 6.66 | 6.30 | 6.30 | 6.30 | -6.80% | 74,211,473 |
| Jul 23, 2026 | 6.81 | 6.84 | 6.56 | 6.76 | 6.76 | -1.89% | 70,243,505 |
| Jul 22, 2026 | 7.08 | 7.08 | 6.85 | 6.89 | 6.89 | -4.31% | 70,887,639 |
| Jul 21, 2026 | 7.00 | 7.24 | 6.81 | 7.20 | 7.20 | 0.56% | 89,815,148 |
| Jul 20, 2026 | 7.19 | 7.40 | 6.97 | 7.16 | 7.16 | 1.99% | 77,596,062 |
| Jul 17, 2026 | 7.73 | 7.83 | 7.02 | 7.02 | 7.02 | -4.49% | 101,606,129 |
| Jul 16, 2026 | 7.14 | 7.42 | 7.08 | 7.35 | 7.35 | 1.52% | 80,962,414 |
| Jul 15, 2026 | 7.00 | 7.34 | 6.98 | 7.24 | 7.24 | 2.55% | 67,577,020 |
| Jul 14, 2026 | 7.00 | 7.09 | 6.84 | 7.06 | 7.06 | 0.43% | 54,664,798 |
| Jul 13, 2026 | 7.43 | 7.57 | 7.02 | 7.03 | 7.03 | -5.89% | 83,093,638 |
| Jul 10, 2026 | 7.31 | 7.74 | 7.30 | 7.47 | 7.47 | 1.36% | 93,602,240 |
| Jul 9, 2026 | 7.10 | 7.42 | 6.99 | 7.37 | 7.37 | 3.08% | 81,196,210 |
| Jul 8, 2026 | 7.10 | 7.29 | 6.99 | 7.15 | 7.15 | 0.70% | 53,826,800 |
| Jul 7, 2026 | 7.20 | 7.36 | 7.06 | 7.10 | 7.10 | -1.93% | 49,376,913 |
| Jul 6, 2026 | 7.35 | 7.44 | 7.19 | 7.24 | 7.24 | -2.03% | 51,062,369 |
| Jul 3, 2026 | 7.45 | 7.64 | 7.25 | 7.39 | 7.39 | 0.82% | 64,959,031 |
| Jul 2, 2026 | 7.47 | 7.68 | 7.32 | 7.33 | 7.33 | -2.01% | 80,473,727 |
| Jul 1, 2026 | 7.05 | 7.76 | 6.97 | 7.48 | 7.48 | 5.65% | 111,061,807 |
| Jun 30, 2026 | 6.82 | 7.14 | 6.75 | 7.08 | 7.08 | 3.21% | 57,022,496 |
| Jun 29, 2026 | 6.92 | 7.04 | 6.79 | 6.86 | 6.86 | -1.15% | 59,408,800 |
| Jun 26, 2026 | 7.21 | 7.23 | 6.90 | 6.94 | 6.94 | -5.06% | 84,495,340 |
| Jun 25, 2026 | 7.41 | 7.58 | 7.28 | 7.31 | 7.31 | -2.40% | 74,854,930 |
| Jun 24, 2026 | 7.54 | 7.63 | 7.27 | 7.49 | 7.49 | -0.66% | 83,617,410 |
| Jun 23, 2026 | 7.54 | 7.82 | 7.45 | 7.54 | 7.54 | -1.69% | 94,907,590 |
| Jun 22, 2026 | 7.29 | 7.81 | 7.29 | 7.67 | 7.67 | 4.21% | 120,012,100 |
| Jun 18, 2026 | 7.31 | 7.48 | 7.25 | 7.36 | 7.36 | 1.80% | 81,680,570 |
| Jun 17, 2026 | 7.33 | 7.35 | 7.15 | 7.23 | 7.23 | -2.17% | 54,511,940 |
| Jun 16, 2026 | 7.33 | 7.44 | 7.21 | 7.39 | 7.39 | - | 60,947,750 |
| Jun 15, 2026 | 7.29 | 7.40 | 7.23 | 7.39 | 7.39 | 4.08% | 72,174,950 |
| Jun 12, 2026 | 7.14 | 7.23 | 7.01 | 7.10 | 7.10 | 0.85% | 62,067,191 |
| Jun 11, 2026 | 7.23 | 7.29 | 6.98 | 7.04 | 7.04 | -3.83% | 67,085,678 |
| Jun 10, 2026 | 7.36 | 7.64 | 7.27 | 7.32 | 7.32 | -1.08% | 90,021,775 |
| Jun 9, 2026 | 7.23 | 7.47 | 7.09 | 7.40 | 7.40 | 3.93% | 84,636,443 |
| Jun 8, 2026 | 7.21 | 7.42 | 7.03 | 7.12 | 7.12 | -4.04% | 76,887,126 |
| Jun 5, 2026 | 7.55 | 7.64 | 7.39 | 7.42 | 7.42 | -1.59% | 66,359,086 |
| Jun 4, 2026 | 7.78 | 7.86 | 7.47 | 7.54 | 7.54 | -4.31% | 92,052,750 |
| Jun 3, 2026 | 7.90 | 8.01 | 7.78 | 7.88 | 7.88 | -1.75% | 70,553,768 |
| Jun 2, 2026 | 8.49 | 8.51 | 7.95 | 8.02 | 8.02 | -4.07% | 87,778,773 |
| Jun 1, 2026 | 8.35 | 8.63 | 8.31 | 8.36 | 8.36 | -0.95% | 81,974,750 |
| May 29, 2026 | 8.61 | 8.76 | 8.37 | 8.44 | 8.44 | -2.08% | 92,603,758 |
| 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 |