Zhejiang Huazhi Digital Media Co., Ltd. (SHE:300426)
China · Delayed Price · Currency is CNY 6.38
+0.02 (0.31%)
Aug 26, 2026, 3:04 PM CST
SHE:300426 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 6.84 | 7.80 | 6.84 | 7.80 | 7.80 | 20.00% | 57,022,865 |
| Aug 10, 2026 | 7.08 | 7.13 | 6.38 | 6.50 | 6.50 | 9.43% | 57,642,600 |
| Aug 7, 2026 | 6.04 | 6.05 | 5.66 | 5.94 | 5.94 | -0.67% | 9,697,900 |
| Aug 6, 2026 | 6.03 | 6.12 | 5.86 | 5.98 | 5.98 | 0.50% | 9,011,300 |
| Aug 5, 2026 | 6.07 | 6.07 | 5.92 | 5.95 | 5.95 | -0.34% | 9,948,300 |
| Aug 4, 2026 | 5.78 | 5.98 | 5.74 | 5.97 | 5.97 | 3.65% | 11,870,100 |
| Aug 3, 2026 | 5.60 | 5.78 | 5.51 | 5.76 | 5.76 | 2.86% | 13,778,658 |
| Jul 31, 2026 | 5.20 | 5.68 | 5.18 | 5.60 | 5.60 | 6.26% | 17,811,200 |
| Jul 30, 2026 | 5.23 | 5.47 | 5.18 | 5.27 | 5.27 | -0.57% | 14,913,200 |
| Jul 29, 2026 | 5.28 | 5.47 | 5.16 | 5.30 | 5.30 | 1.73% | 13,345,400 |
| Jul 28, 2026 | 5.22 | 5.44 | 5.18 | 5.21 | 5.21 | -1.33% | 10,045,300 |
| Jul 27, 2026 | 4.96 | 5.34 | 4.96 | 5.28 | 5.28 | 5.39% | 11,522,200 |
| Jul 24, 2026 | 5.15 | 5.24 | 5.00 | 5.01 | 5.01 | -4.39% | 9,352,800 |
| Jul 23, 2026 | 5.31 | 5.34 | 5.10 | 5.24 | 5.24 | -1.13% | 11,960,600 |
| Jul 22, 2026 | 5.28 | 5.55 | 5.22 | 5.30 | 5.30 | -1.67% | 14,243,397 |
| Jul 21, 2026 | 5.38 | 5.48 | 5.00 | 5.39 | 5.39 | -0.74% | 18,873,300 |
| Jul 20, 2026 | 5.64 | 5.76 | 5.31 | 5.43 | 5.43 | -4.57% | 22,511,500 |
| Jul 17, 2026 | 6.01 | 6.36 | 5.62 | 5.69 | 5.69 | -5.95% | 31,237,600 |
| Jul 16, 2026 | 5.27 | 6.12 | 5.20 | 6.05 | 6.05 | 13.94% | 33,060,900 |
| Jul 15, 2026 | 5.10 | 5.40 | 5.09 | 5.31 | 5.31 | 3.11% | 13,269,700 |
| Jul 14, 2026 | 5.14 | 5.20 | 4.95 | 5.15 | 5.15 | -0.19% | 11,928,200 |
| Jul 13, 2026 | 5.53 | 5.61 | 5.12 | 5.16 | 5.16 | -7.69% | 17,250,400 |
| Jul 10, 2026 | 5.30 | 5.78 | 5.21 | 5.59 | 5.59 | 3.90% | 24,249,720 |
| Jul 9, 2026 | 5.15 | 5.75 | 5.01 | 5.38 | 5.38 | 5.08% | 28,874,240 |
| Jul 8, 2026 | 5.01 | 5.17 | 4.91 | 5.12 | 5.12 | 1.99% | 12,552,650 |
| Jul 7, 2026 | 4.99 | 5.04 | 4.88 | 5.02 | 5.02 | - | 10,422,700 |
| Jul 6, 2026 | 5.14 | 5.27 | 4.96 | 5.02 | 5.02 | -3.09% | 14,204,650 |
| Jul 3, 2026 | 5.21 | 5.27 | 5.01 | 5.18 | 5.18 | 0.19% | 10,485,100 |
| Jul 2, 2026 | 5.27 | 5.38 | 5.15 | 5.17 | 5.17 | -1.71% | 12,203,450 |
| Jul 1, 2026 | 5.05 | 5.29 | 4.97 | 5.26 | 5.26 | 3.95% | 15,496,800 |
| Jun 30, 2026 | 5.15 | 5.35 | 4.92 | 5.06 | 5.06 | -1.17% | 18,857,442 |
| Jun 29, 2026 | 4.97 | 5.41 | 4.88 | 5.12 | 5.12 | 2.20% | 22,728,730 |
| Jun 26, 2026 | 5.06 | 5.11 | 4.90 | 5.01 | 5.01 | -2.53% | 11,569,700 |
| Jun 25, 2026 | 5.32 | 5.32 | 5.08 | 5.14 | 5.14 | -2.65% | 10,254,000 |
| Jun 24, 2026 | 5.64 | 5.76 | 5.22 | 5.28 | 5.28 | -6.71% | 10,540,500 |
| Jun 23, 2026 | 5.60 | 5.83 | 5.60 | 5.66 | 5.66 | -0.18% | 8,978,250 |
| Jun 22, 2026 | 5.46 | 5.70 | 5.31 | 5.67 | 5.67 | 3.47% | 10,289,850 |
| Jun 18, 2026 | 5.54 | 5.60 | 5.32 | 5.48 | 5.48 | -0.54% | 6,821,200 |
| Jun 17, 2026 | 5.68 | 5.69 | 5.43 | 5.51 | 5.51 | -3.33% | 7,890,040 |