Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 7.03
-0.44 (-5.89%)
Jul 13, 2026, 3:05 PM CST
Zhejiang Huace Film & TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |