Zhejiang Huazhi Digital Media Co., Ltd. (SHE:300426)
China · Delayed Price · Currency is CNY 7.57
+0.17 (2.30%)
Mar 27, 2026, 3:04 PM CST
SHE:300426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.30 | 8.30 | 7.32 | 7.52 | - | 1.62% | 3,852,100 |
| Mar 26, 2026 | 7.68 | 7.72 | 7.38 | 7.40 | 7.40 | -3.65% | 6,855,800 |
| Mar 25, 2026 | 7.60 | 7.90 | 7.56 | 7.68 | 7.68 | 1.72% | 8,042,800 |
| Mar 24, 2026 | 7.59 | 7.74 | 7.42 | 7.55 | 7.55 | 1.75% | 11,519,700 |
| Mar 23, 2026 | 7.88 | 7.96 | 7.33 | 7.42 | 7.42 | -7.60% | 12,443,850 |
| Mar 20, 2026 | 8.30 | 8.43 | 8.00 | 8.03 | 8.03 | -3.14% | 5,837,200 |
| Mar 19, 2026 | 8.28 | 8.39 | 8.24 | 8.29 | 8.29 | -0.72% | 4,828,500 |
| Mar 18, 2026 | 8.28 | 8.40 | 8.22 | 8.35 | 8.35 | 1.21% | 5,063,700 |
| Mar 17, 2026 | 8.58 | 8.61 | 8.25 | 8.25 | 8.25 | -3.62% | 7,829,200 |
| Mar 16, 2026 | 8.54 | 8.59 | 8.40 | 8.56 | 8.56 | - | 7,092,100 |
| Mar 13, 2026 | 8.80 | 8.81 | 8.53 | 8.56 | 8.56 | -3.17% | 7,769,750 |
| Mar 12, 2026 | 8.63 | 8.91 | 8.63 | 8.84 | 8.84 | 2.08% | 10,065,250 |
| Mar 11, 2026 | 8.47 | 8.70 | 8.39 | 8.66 | 8.66 | 1.88% | 12,001,580 |
| Mar 10, 2026 | 8.39 | 8.77 | 8.34 | 8.50 | 8.50 | 1.31% | 11,152,680 |
| Mar 9, 2026 | 8.04 | 8.47 | 7.96 | 8.39 | 8.39 | 2.57% | 9,362,603 |
| Mar 6, 2026 | 7.96 | 8.18 | 7.90 | 8.18 | 8.18 | 2.51% | 5,694,703 |
| Mar 5, 2026 | 8.03 | 8.09 | 7.91 | 7.98 | 7.98 | 1.01% | 5,736,500 |
| Mar 4, 2026 | 7.86 | 7.96 | 7.77 | 7.90 | 7.90 | -0.38% | 7,710,027 |
| Mar 3, 2026 | 8.30 | 8.45 | 7.92 | 7.93 | 7.93 | -4.23% | 10,162,200 |
| Mar 2, 2026 | 8.20 | 8.46 | 8.15 | 8.28 | 8.28 | -2.24% | 10,785,500 |
| Feb 27, 2026 | 8.38 | 8.52 | 8.33 | 8.47 | 8.47 | 0.59% | 7,410,400 |
| Feb 26, 2026 | 8.61 | 8.64 | 8.38 | 8.42 | 8.42 | -2.09% | 9,487,300 |
| Feb 25, 2026 | 8.76 | 8.79 | 8.57 | 8.60 | 8.60 | -1.71% | 11,874,900 |
| Feb 24, 2026 | 8.94 | 8.95 | 8.52 | 8.75 | 8.75 | -3.63% | 18,976,000 |
| Feb 13, 2026 | 9.01 | 9.50 | 8.84 | 9.08 | 9.08 | 1.34% | 24,410,200 |
| Feb 12, 2026 | 9.36 | 9.48 | 8.94 | 8.96 | 8.96 | -5.08% | 25,730,650 |
| Feb 11, 2026 | 9.92 | 9.98 | 9.38 | 9.44 | 9.44 | -9.32% | 41,975,910 |
| Feb 10, 2026 | 9.71 | 10.88 | 9.66 | 10.41 | 10.41 | 6.99% | 61,346,480 |
| Feb 9, 2026 | 9.24 | 9.77 | 9.14 | 9.73 | 9.73 | 7.40% | 30,986,680 |
| Feb 6, 2026 | 9.02 | 9.14 | 8.78 | 9.06 | 9.06 | -1.52% | 14,876,000 |
| Feb 5, 2026 | 8.80 | 9.25 | 8.79 | 9.20 | 9.20 | 3.84% | 20,862,550 |
| Feb 4, 2026 | 8.85 | 8.89 | 8.63 | 8.86 | 8.86 | -0.56% | 11,073,999 |
| Feb 3, 2026 | 8.74 | 8.91 | 8.66 | 8.91 | 8.91 | 3.12% | 11,895,770 |
| Feb 2, 2026 | 8.50 | 8.90 | 8.50 | 8.64 | 8.64 | 0.23% | 13,754,200 |
| Jan 30, 2026 | 8.48 | 8.77 | 8.41 | 8.62 | 8.62 | 1.06% | 10,526,900 |
| Jan 29, 2026 | 8.45 | 8.85 | 8.34 | 8.53 | 8.53 | 0.35% | 10,911,000 |
| Jan 28, 2026 | 8.66 | 8.77 | 8.50 | 8.50 | 8.50 | -3.08% | 7,973,000 |
| Jan 27, 2026 | 8.50 | 8.90 | 8.48 | 8.77 | 8.77 | 2.10% | 15,369,000 |
| Jan 26, 2026 | 8.65 | 8.74 | 8.35 | 8.59 | 8.59 | -0.58% | 11,681,900 |
| 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 |