Zhejiang Huazhi Digital Media Co., Ltd. (SHE:300426)
China · Delayed Price · Currency is CNY 7.09
+0.45 (6.78%)
Oct 28, 2026, 3:04 PM CST
SHE:300426 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.18 | 7.19 | 6.47 | 7.09 | 7.09 | 6.78% | 32,592,800 |
| Oct 27, 2026 | 7.14 | 7.21 | 6.60 | 6.64 | 6.64 | -7.65% | 25,154,415 |
| Oct 26, 2026 | 7.28 | 7.35 | 6.96 | 7.19 | 7.19 | -4.13% | 28,069,700 |
| Oct 23, 2026 | 7.18 | 7.70 | 6.63 | 7.50 | 7.50 | 2.46% | 32,427,500 |
| Oct 22, 2026 | 7.89 | 7.92 | 7.23 | 7.32 | 7.32 | -7.69% | 34,543,100 |
| Oct 21, 2026 | 7.80 | 8.48 | 7.63 | 7.93 | 7.93 | 1.67% | 41,832,228 |
| Oct 20, 2026 | 7.27 | 8.18 | 7.25 | 7.80 | 7.80 | 6.12% | 39,591,791 |
| Oct 19, 2026 | 7.49 | 7.78 | 7.13 | 7.35 | 7.35 | -1.61% | 34,968,830 |
| Oct 16, 2026 | 8.10 | 8.64 | 7.35 | 7.47 | 7.47 | -4.84% | 44,148,800 |
| Oct 15, 2026 | 8.07 | 8.27 | 7.81 | 7.85 | 7.85 | -5.19% | 39,360,420 |
| Oct 14, 2026 | 8.14 | 8.62 | 7.79 | 8.28 | 8.28 | -4.17% | 57,255,021 |
| Oct 13, 2026 | 8.15 | 9.20 | 8.09 | 8.64 | 8.64 | 6.93% | 63,984,125 |
| Oct 12, 2026 | 7.91 | 8.38 | 7.58 | 8.08 | 8.08 | -1.46% | 41,402,600 |
| Oct 9, 2026 | 7.86 | 8.22 | 7.34 | 8.20 | 8.20 | 5.26% | 39,478,765 |
| Oct 8, 2026 | 7.73 | 8.07 | 7.38 | 7.79 | 7.79 | 2.91% | 35,670,365 |
| Sep 30, 2026 | 7.61 | 7.68 | 7.40 | 7.57 | 7.57 | -0.39% | 19,360,049 |
| Sep 29, 2026 | 7.46 | 7.77 | 7.41 | 7.60 | 7.60 | 0.66% | 27,501,550 |
| Sep 28, 2026 | 8.11 | 8.18 | 7.47 | 7.55 | 7.55 | -3.82% | 20,759,301 |
| Sep 24, 2026 | 8.02 | 8.17 | 7.81 | 7.85 | 7.85 | -2.97% | 19,393,300 |
| Sep 23, 2026 | 8.40 | 8.44 | 8.05 | 8.09 | 8.09 | -4.26% | 31,090,400 |
| Sep 22, 2026 | 8.60 | 8.68 | 8.25 | 8.45 | 8.45 | 1.20% | 52,978,589 |
| Sep 21, 2026 | 7.45 | 8.80 | 7.19 | 8.35 | 8.35 | 13.92% | 67,621,600 |
| Sep 18, 2026 | 7.23 | 7.61 | 7.13 | 7.33 | 7.33 | 1.52% | 12,444,800 |
| Sep 17, 2026 | 7.09 | 7.27 | 6.96 | 7.22 | 7.22 | 1.83% | 11,627,800 |
| Sep 16, 2026 | 6.92 | 7.18 | 6.81 | 7.09 | 7.09 | 2.16% | 10,392,700 |
| Sep 15, 2026 | 7.21 | 7.32 | 6.91 | 6.94 | 6.94 | -3.61% | 10,573,900 |
| Sep 14, 2026 | 7.28 | 7.41 | 7.11 | 7.20 | 7.20 | -2.17% | 11,522,380 |
| Sep 11, 2026 | 7.32 | 7.49 | 7.15 | 7.36 | 7.36 | -1.34% | 19,443,299 |
| Sep 10, 2026 | 7.73 | 7.79 | 7.41 | 7.46 | 7.46 | -3.49% | 25,577,099 |
| Sep 9, 2026 | 7.16 | 7.75 | 6.96 | 7.73 | 7.73 | 6.04% | 38,372,992 |
| Sep 8, 2026 | 7.15 | 7.36 | 7.07 | 7.29 | 7.29 | 1.67% | 19,408,600 |
| Sep 7, 2026 | 7.12 | 7.23 | 7.03 | 7.17 | 7.17 | 0.14% | 17,753,400 |
| Sep 4, 2026 | 7.10 | 7.50 | 7.04 | 7.16 | 7.16 | 1.70% | 24,961,300 |
| Sep 3, 2026 | 7.38 | 7.59 | 7.00 | 7.04 | 7.04 | -4.09% | 27,790,949 |
| Sep 2, 2026 | 7.71 | 7.83 | 7.26 | 7.34 | 7.34 | -4.80% | 36,154,800 |
| Sep 1, 2026 | 7.05 | 7.84 | 6.95 | 7.71 | 7.71 | 8.90% | 58,337,599 |
| Aug 31, 2026 | 6.27 | 7.17 | 6.24 | 7.08 | 7.08 | 12.74% | 48,073,999 |
| Aug 28, 2026 | 6.29 | 6.35 | 6.26 | 6.28 | 6.28 | - | 10,700,400 |
| Aug 27, 2026 | 6.37 | 6.37 | 6.24 | 6.28 | 6.28 | -1.57% | 12,413,000 |
| Aug 26, 2026 | 6.30 | 6.45 | 6.29 | 6.38 | 6.38 | 0.31% | 13,872,300 |
| Aug 25, 2026 | 6.10 | 6.42 | 6.04 | 6.36 | 6.36 | 4.26% | 18,111,600 |
| Aug 24, 2026 | 6.15 | 6.21 | 6.05 | 6.10 | 6.10 | -1.29% | 10,185,499 |
| Aug 21, 2026 | 6.18 | 6.21 | 6.00 | 6.18 | 6.18 | -1.12% | 15,172,410 |
| Aug 20, 2026 | 6.20 | 6.33 | 6.06 | 6.25 | 6.25 | 1.46% | 19,835,700 |
| Aug 19, 2026 | 6.39 | 6.43 | 6.13 | 6.16 | 6.16 | -4.79% | 17,985,699 |
| Aug 18, 2026 | 6.55 | 6.61 | 6.41 | 6.47 | 6.47 | -2.71% | 20,523,316 |
| Aug 17, 2026 | 6.73 | 6.73 | 6.47 | 6.65 | 6.65 | -1.48% | 29,345,224 |
| Aug 14, 2026 | 6.83 | 6.99 | 6.56 | 6.75 | 6.75 | -3.16% | 40,317,861 |
| Aug 13, 2026 | 7.35 | 7.45 | 6.96 | 6.97 | 6.97 | -5.17% | 57,051,166 |
| Aug 12, 2026 | 7.51 | 7.98 | 7.26 | 7.35 | 7.35 | -5.77% | 80,733,431 |