Zhejiang Huace Film & TV Co., Ltd. (SHE:300133)
China · Delayed Price · Currency is CNY 7.70
+0.02 (0.26%)
Sep 30, 2026, 3:04 PM CST
Zhejiang Huace Film & TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.62 | 7.80 | 7.52 | 7.70 | 7.70 | 0.26% | 83,614,988 |
| Sep 29, 2026 | 7.34 | 7.70 | 7.33 | 7.68 | 7.68 | 4.35% | 97,001,460 |
| Sep 28, 2026 | 7.52 | 7.61 | 7.22 | 7.36 | 7.36 | -1.47% | 51,691,457 |
| Sep 24, 2026 | 7.41 | 7.57 | 7.40 | 7.47 | 7.47 | - | 55,652,885 |
| Sep 23, 2026 | 7.48 | 7.51 | 7.35 | 7.47 | 7.47 | -1.06% | 50,028,041 |
| Sep 22, 2026 | 7.41 | 7.63 | 7.41 | 7.55 | 7.55 | 2.03% | 78,367,001 |
| Sep 21, 2026 | 7.21 | 7.51 | 7.17 | 7.41 | 7.40 | 3.35% | 77,319,150 |
| 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 |
| Aug 11, 2026 | 7.30 | 7.36 | 7.18 | 7.24 | 7.23 | -0.82% | 51,096,533 |
| Aug 10, 2026 | 7.35 | 7.52 | 7.15 | 7.30 | 7.29 | - | 59,399,600 |
| Aug 7, 2026 | 7.33 | 7.36 | 7.08 | 7.30 | 7.29 | -0.54% | 64,490,135 |
| Aug 6, 2026 | 7.56 | 7.64 | 7.28 | 7.34 | 7.33 | -3.55% | 89,152,511 |
| Aug 5, 2026 | 7.41 | 7.70 | 7.40 | 7.61 | 7.60 | 0.79% | 87,328,936 |
| Aug 4, 2026 | 7.08 | 7.62 | 7.07 | 7.55 | 7.54 | 6.64% | 108,185,934 |
| Aug 3, 2026 | 6.99 | 7.15 | 6.88 | 7.08 | 7.07 | 1.43% | 70,499,033 |
| Jul 31, 2026 | 6.51 | 7.11 | 6.50 | 6.98 | 6.97 | 8.72% | 124,197,801 |
| Jul 30, 2026 | 6.51 | 6.68 | 6.40 | 6.42 | 6.41 | -2.43% | 54,279,750 |
| Jul 29, 2026 | 6.41 | 6.59 | 6.37 | 6.58 | 6.57 | 3.30% | 61,306,952 |
| Jul 28, 2026 | 6.31 | 6.54 | 6.31 | 6.37 | 6.36 | -1.09% | 42,035,032 |
| Jul 27, 2026 | 6.26 | 6.45 | 6.23 | 6.44 | 6.43 | 2.22% | 47,668,287 |
| Jul 24, 2026 | 6.65 | 6.66 | 6.30 | 6.30 | 6.29 | -6.80% | 74,153,573 |
| Jul 23, 2026 | 6.81 | 6.84 | 6.56 | 6.76 | 6.75 | -1.89% | 70,170,705 |
| Jul 22, 2026 | 7.08 | 7.08 | 6.85 | 6.89 | 6.88 | -4.31% | 70,858,739 |