Zhejiang Huazhi Digital Media Co., Ltd. (SHE:300426)
China · Delayed Price · Currency is CNY 8.64
+0.26 (3.10%)
Jan 23, 2026, 3:04 PM CST
SHE:300426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.42 | 8.79 | 8.35 | 8.64 | 8.64 | 3.10% | 12,272,900 |
| Jan 22, 2026 | 8.16 | 8.47 | 8.12 | 8.38 | 8.38 | 2.95% | 10,556,200 |
| Jan 21, 2026 | 8.16 | 8.25 | 8.02 | 8.14 | 8.14 | -1.45% | 8,061,700 |
| Jan 20, 2026 | 8.17 | 8.60 | 8.17 | 8.26 | 8.26 | 1.10% | 10,436,600 |
| Jan 19, 2026 | 8.37 | 8.43 | 8.13 | 8.17 | 8.17 | -0.12% | 11,860,200 |
| Jan 16, 2026 | 8.65 | 8.68 | 8.14 | 8.18 | 8.18 | -5.21% | 15,452,500 |
| Jan 15, 2026 | 8.99 | 9.11 | 8.53 | 8.63 | 8.63 | -5.48% | 18,690,300 |
| Jan 14, 2026 | 9.14 | 9.76 | 8.98 | 9.13 | 9.13 | -1.19% | 32,056,340 |
| Jan 13, 2026 | 9.58 | 9.83 | 9.00 | 9.24 | 9.24 | -2.01% | 36,559,034 |
| Jan 12, 2026 | 8.58 | 9.43 | 8.50 | 9.43 | 9.43 | 10.94% | 26,652,241 |
| Jan 9, 2026 | 8.38 | 8.53 | 8.31 | 8.50 | 8.50 | 1.31% | 13,352,700 |
| Jan 8, 2026 | 7.90 | 8.52 | 7.88 | 8.39 | 8.39 | 6.34% | 18,993,310 |
| Jan 7, 2026 | 7.92 | 8.00 | 7.86 | 7.89 | 7.89 | -0.75% | 5,909,500 |
| Jan 6, 2026 | 7.91 | 8.04 | 7.89 | 7.95 | 7.95 | 0.51% | 7,049,000 |
| Jan 5, 2026 | 7.75 | 7.92 | 7.71 | 7.91 | 7.91 | 2.46% | 7,146,200 |
| Dec 31, 2025 | 7.76 | 7.86 | 7.66 | 7.72 | 7.72 | -0.39% | 6,619,250 |
| Dec 30, 2025 | 7.75 | 7.95 | 7.74 | 7.75 | 7.75 | -0.39% | 6,875,950 |
| Dec 29, 2025 | 7.97 | 8.03 | 7.77 | 7.78 | 7.78 | -2.63% | 5,921,897 |
| Dec 26, 2025 | 8.00 | 8.09 | 7.94 | 7.99 | 7.99 | 1.14% | 5,640,573 |
| Dec 25, 2025 | 7.93 | 7.99 | 7.83 | 7.90 | 7.90 | 0.38% | 4,647,218 |
| Dec 24, 2025 | 7.75 | 7.95 | 7.71 | 7.87 | 7.87 | 1.16% | 5,163,300 |
| Dec 23, 2025 | 8.02 | 8.02 | 7.73 | 7.78 | 7.78 | -2.99% | 6,856,492 |
| Dec 22, 2025 | 8.14 | 8.18 | 8.01 | 8.02 | 8.02 | -1.47% | 5,195,596 |
| Dec 19, 2025 | 8.10 | 8.19 | 8.02 | 8.14 | 8.14 | 0.49% | 6,191,900 |
| Dec 18, 2025 | 7.99 | 8.20 | 7.99 | 8.10 | 8.10 | 0.37% | 5,383,000 |
| Dec 17, 2025 | 7.96 | 8.08 | 7.82 | 8.07 | 8.07 | 0.88% | 4,718,700 |
| Dec 16, 2025 | 8.19 | 8.19 | 8.00 | 8.00 | 8.00 | -2.32% | 4,543,600 |
| Dec 15, 2025 | 8.25 | 8.29 | 8.08 | 8.19 | 8.19 | -1.68% | 4,473,500 |
| Dec 12, 2025 | 8.30 | 8.45 | 8.25 | 8.33 | 8.33 | - | 5,334,700 |
| Dec 11, 2025 | 8.36 | 8.62 | 8.28 | 8.33 | 8.33 | -0.48% | 7,170,950 |
| Dec 10, 2025 | 8.32 | 8.49 | 8.26 | 8.37 | 8.37 | 0.12% | 6,720,900 |
| Dec 9, 2025 | 8.25 | 8.43 | 8.18 | 8.36 | 8.36 | 1.21% | 6,902,800 |
| Dec 8, 2025 | 8.14 | 8.32 | 8.12 | 8.26 | 8.26 | 1.47% | 5,848,000 |
| Dec 5, 2025 | 8.10 | 8.16 | 7.99 | 8.14 | 8.14 | 0.49% | 6,206,200 |
| Dec 4, 2025 | 8.32 | 8.39 | 8.08 | 8.10 | 8.10 | -2.76% | 6,305,800 |
| Dec 3, 2025 | 8.48 | 8.56 | 8.27 | 8.33 | 8.33 | -2.23% | 7,279,400 |
| Dec 2, 2025 | 8.71 | 8.71 | 8.47 | 8.52 | 8.52 | -2.18% | 6,248,580 |
| Dec 1, 2025 | 8.86 | 8.97 | 8.69 | 8.71 | 8.71 | -1.25% | 7,060,026 |
| Nov 28, 2025 | 8.79 | 8.89 | 8.72 | 8.82 | 8.82 | 0.46% | 4,022,500 |
| Nov 27, 2025 | 8.95 | 8.97 | 8.77 | 8.78 | 8.78 | -1.90% | 5,217,400 |
| Nov 26, 2025 | 8.95 | 9.19 | 8.88 | 8.95 | 8.95 | -0.33% | 8,815,622 |
| Nov 25, 2025 | 8.96 | 9.20 | 8.91 | 8.98 | 8.98 | 0.34% | 10,587,300 |
| Nov 24, 2025 | 8.69 | 9.01 | 8.55 | 8.95 | 8.95 | 3.95% | 7,905,500 |
| Nov 21, 2025 | 8.64 | 8.85 | 8.45 | 8.61 | 8.61 | -1.15% | 6,836,700 |
| Nov 20, 2025 | 8.86 | 8.86 | 8.71 | 8.71 | 8.71 | -0.68% | 4,693,600 |
| Nov 19, 2025 | 9.12 | 9.13 | 8.73 | 8.77 | 8.77 | -3.94% | 8,737,342 |
| Nov 18, 2025 | 9.11 | 9.17 | 9.03 | 9.13 | 9.13 | 0.22% | 4,827,700 |
| Nov 17, 2025 | 9.02 | 9.14 | 8.96 | 9.11 | 9.11 | 0.77% | 4,697,300 |
| Nov 14, 2025 | 9.04 | 9.19 | 9.02 | 9.04 | 9.04 | -0.66% | 4,452,396 |
| Nov 13, 2025 | 9.04 | 9.10 | 8.94 | 9.10 | 9.10 | 0.78% | 4,068,700 |