Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 6.99
-0.24 (-3.32%)
Sep 15, 2026, 3:04 PM CST
Zhejiang Huace Film & TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.23 | 7.29 | 6.97 | 6.99 | 6.99 | -3.32% | 53,797,709 |
| Sep 14, 2026 | 7.22 | 7.31 | 7.16 | 7.23 | 7.23 | -1.09% | 41,771,112 |
| Sep 11, 2026 | 7.34 | 7.39 | 7.19 | 7.31 | 7.31 | -1.35% | 58,098,147 |
| Sep 10, 2026 | 7.44 | 7.52 | 7.35 | 7.41 | 7.41 | -1.59% | 40,718,716 |
| Sep 9, 2026 | 7.65 | 7.70 | 7.46 | 7.53 | 7.53 | -2.59% | 65,341,547 |
| Sep 8, 2026 | 7.70 | 7.87 | 7.59 | 7.73 | 7.73 | 0.39% | 81,760,930 |
| Sep 7, 2026 | 7.72 | 7.80 | 7.58 | 7.70 | 7.70 | 0.39% | 90,886,490 |
| Sep 4, 2026 | 7.49 | 7.92 | 7.43 | 7.67 | 7.67 | 3.65% | 143,641,400 |
| Sep 3, 2026 | 7.58 | 7.91 | 7.38 | 7.40 | 7.40 | -1.60% | 125,869,860 |
| Sep 2, 2026 | 7.81 | 7.87 | 7.51 | 7.52 | 7.52 | -2.97% | 100,934,055 |
| Sep 1, 2026 | 7.70 | 7.94 | 7.63 | 7.75 | 7.75 | -3.13% | 184,408,143 |
| Aug 31, 2026 | 6.95 | 8.18 | 6.92 | 8.00 | 8.00 | 15.77% | 250,235,070 |
| Aug 28, 2026 | 6.94 | 7.06 | 6.91 | 6.91 | 6.91 | -0.29% | 45,847,767 |
| Aug 27, 2026 | 6.90 | 6.94 | 6.83 | 6.93 | 6.93 | 0.14% | 37,452,960 |
| Aug 26, 2026 | 6.87 | 7.05 | 6.81 | 6.92 | 6.92 | 0.14% | 44,822,239 |
| Aug 25, 2026 | 6.78 | 6.92 | 6.77 | 6.91 | 6.91 | 1.17% | 32,153,895 |
| Aug 24, 2026 | 6.91 | 6.95 | 6.73 | 6.83 | 6.83 | -1.16% | 38,914,988 |
| Aug 21, 2026 | 7.04 | 7.08 | 6.86 | 6.91 | 6.91 | 1.02% | 51,546,110 |
| Aug 20, 2026 | 6.70 | 6.88 | 6.68 | 6.84 | 6.84 | 2.86% | 48,204,870 |
| Aug 19, 2026 | 6.90 | 6.95 | 6.64 | 6.65 | 6.65 | -5.14% | 51,567,233 |
| Aug 18, 2026 | 7.16 | 7.17 | 6.95 | 7.01 | 7.01 | -2.37% | 51,435,889 |
| Aug 17, 2026 | 7.20 | 7.23 | 7.05 | 7.18 | 7.18 | -0.14% | 38,729,396 |
| Aug 14, 2026 | 7.22 | 7.29 | 7.02 | 7.19 | 7.19 | -0.69% | 58,464,104 |
| Aug 13, 2026 | 7.36 | 7.58 | 7.20 | 7.24 | 7.24 | -1.23% | 78,924,127 |
| Aug 12, 2026 | 7.23 | 7.45 | 7.23 | 7.33 | 7.33 | 1.24% | 67,603,874 |
| Aug 11, 2026 | 7.30 | 7.36 | 7.18 | 7.24 | 7.24 | -0.82% | 51,110,333 |
| Aug 10, 2026 | 7.35 | 7.52 | 7.15 | 7.30 | 7.30 | - | 59,399,600 |
| Aug 7, 2026 | 7.33 | 7.36 | 7.08 | 7.30 | 7.30 | -0.54% | 64,518,935 |
| Aug 6, 2026 | 7.56 | 7.64 | 7.28 | 7.34 | 7.34 | -3.55% | 89,152,510 |
| Aug 5, 2026 | 7.41 | 7.70 | 7.40 | 7.61 | 7.61 | 0.79% | 87,328,930 |
| Aug 4, 2026 | 7.08 | 7.62 | 7.07 | 7.55 | 7.55 | 6.64% | 108,185,900 |
| 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 |