Zhejiang Huazhi Digital Media Co., Ltd. (SHE:300426)
China · Delayed Price · Currency is CNY 6.62
-0.14 (-2.07%)
May 28, 2026, 3:04 PM CST
SHE:300426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.71 | 6.78 | 6.44 | 6.62 | 6.62 | -2.07% | 9,030,435 |
| May 27, 2026 | 6.82 | 7.03 | 6.66 | 6.76 | 6.76 | -0.29% | 9,184,800 |
| May 26, 2026 | 6.97 | 7.17 | 6.74 | 6.78 | 6.78 | -2.31% | 10,141,300 |
| May 25, 2026 | 7.11 | 7.28 | 6.88 | 6.94 | 6.94 | -1.98% | 10,558,800 |
| May 22, 2026 | 6.62 | 7.38 | 6.48 | 7.08 | 7.08 | 8.42% | 16,997,808 |
| May 21, 2026 | 6.95 | 7.00 | 6.52 | 6.53 | 6.53 | -6.04% | 10,783,200 |
| May 20, 2026 | 7.21 | 7.22 | 6.90 | 6.95 | 6.95 | -4.27% | 11,119,000 |
| May 19, 2026 | 7.29 | 7.48 | 7.19 | 7.26 | 7.26 | - | 9,681,335 |
| May 18, 2026 | 7.54 | 7.60 | 7.13 | 7.26 | 7.26 | -2.68% | 9,847,000 |
| May 15, 2026 | 7.48 | 7.85 | 7.42 | 7.46 | 7.46 | 0.81% | 14,537,850 |
| May 14, 2026 | 7.40 | 7.78 | 7.13 | 7.40 | 7.40 | 1.79% | 21,919,520 |
| May 13, 2026 | 7.02 | 7.40 | 7.00 | 7.27 | 7.27 | 2.97% | 9,561,500 |
| May 12, 2026 | 7.27 | 7.33 | 7.01 | 7.06 | 7.06 | -2.89% | 9,418,050 |
| May 11, 2026 | 7.38 | 7.38 | 7.21 | 7.27 | 7.27 | - | 9,180,050 |
| May 8, 2026 | 7.33 | 7.49 | 7.21 | 7.27 | 7.27 | -1.49% | 11,295,600 |
| May 7, 2026 | 7.44 | 7.50 | 7.16 | 7.38 | 7.38 | 0.68% | 14,678,400 |
| May 6, 2026 | 7.49 | 7.63 | 7.31 | 7.33 | 7.33 | -2.27% | 10,534,500 |
| Apr 30, 2026 | 7.43 | 7.52 | 7.38 | 7.50 | 7.50 | 0.94% | 5,440,050 |
| Apr 29, 2026 | 7.35 | 7.52 | 7.32 | 7.43 | 7.43 | 1.23% | 6,685,200 |
| Apr 28, 2026 | 7.42 | 7.51 | 7.28 | 7.34 | 7.34 | -1.87% | 5,333,100 |
| Apr 27, 2026 | 7.37 | 7.50 | 7.09 | 7.48 | 7.48 | 1.08% | 8,831,950 |
| Apr 24, 2026 | 7.41 | 7.50 | 7.21 | 7.40 | 7.40 | -1.86% | 8,115,700 |
| Apr 23, 2026 | 7.47 | 7.58 | 7.44 | 7.54 | 7.54 | 0.94% | 5,782,979 |
| Apr 22, 2026 | 7.58 | 7.58 | 7.42 | 7.47 | 7.47 | -2.23% | 4,786,750 |
| Apr 21, 2026 | 7.64 | 7.79 | 7.58 | 7.64 | 7.64 | -0.13% | 5,311,100 |
| Apr 20, 2026 | 7.52 | 7.68 | 7.51 | 7.65 | 7.65 | 0.79% | 5,302,250 |
| Apr 17, 2026 | 7.64 | 7.68 | 7.42 | 7.59 | 7.59 | -1.68% | 9,568,750 |
| Apr 16, 2026 | 7.42 | 7.75 | 7.39 | 7.72 | 7.72 | 5.18% | 10,870,300 |
| Apr 15, 2026 | 7.55 | 7.55 | 7.30 | 7.34 | 7.34 | -2.39% | 4,985,000 |
| Apr 14, 2026 | 7.42 | 7.59 | 7.35 | 7.52 | 7.52 | 1.62% | 5,900,650 |
| Apr 13, 2026 | 7.36 | 7.43 | 7.32 | 7.40 | 7.40 | -0.13% | 4,735,500 |
| Apr 10, 2026 | 7.46 | 7.54 | 7.39 | 7.41 | 7.41 | 0.41% | 7,593,100 |
| Apr 9, 2026 | 7.64 | 7.65 | 7.36 | 7.38 | 7.38 | -4.16% | 7,382,800 |
| Apr 8, 2026 | 7.33 | 7.71 | 7.33 | 7.70 | 7.70 | 6.80% | 9,503,100 |
| Apr 7, 2026 | 7.19 | 7.28 | 7.12 | 7.21 | 7.21 | -0.14% | 4,920,500 |
| Apr 3, 2026 | 7.64 | 7.67 | 7.20 | 7.22 | 7.22 | -5.37% | 8,549,603 |
| Apr 2, 2026 | 7.90 | 7.97 | 7.57 | 7.63 | 7.63 | -3.90% | 6,450,450 |
| Apr 1, 2026 | 7.96 | 8.07 | 7.77 | 7.94 | 7.94 | 0.51% | 12,242,250 |
| Mar 31, 2026 | 7.79 | 8.35 | 7.68 | 7.90 | 7.90 | 1.94% | 18,531,650 |
| Mar 30, 2026 | 7.48 | 7.80 | 7.44 | 7.75 | 7.75 | 2.38% | 8,063,600 |
| Mar 27, 2026 | 7.32 | 7.61 | 7.32 | 7.57 | 7.57 | 2.30% | 6,139,100 |
| 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 |