Zhejiang Huazhi Digital Media Co., Ltd. (SHE:300426)
China · Delayed Price · Currency is CNY 5.48
-0.03 (-0.54%)
Jun 18, 2026, 3:04 PM CST
SHE:300426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.68 | 5.69 | 5.43 | 5.51 | 5.51 | -3.33% | 7,890,040 |
| Jun 16, 2026 | 5.64 | 5.78 | 5.46 | 5.70 | 5.70 | 1.24% | 8,146,190 |
| Jun 15, 2026 | 5.77 | 5.87 | 5.57 | 5.63 | 5.63 | -1.23% | 7,665,000 |
| Jun 12, 2026 | 5.58 | 5.76 | 5.45 | 5.70 | 5.70 | 4.01% | 11,565,900 |
| Jun 11, 2026 | 5.78 | 5.78 | 5.43 | 5.48 | 5.48 | -5.52% | 11,502,300 |
| Jun 10, 2026 | 5.92 | 6.00 | 5.68 | 5.80 | 5.80 | -2.36% | 6,792,300 |
| Jun 9, 2026 | 5.87 | 6.04 | 5.73 | 5.94 | 5.94 | 1.37% | 8,634,000 |
| Jun 8, 2026 | 6.00 | 6.15 | 5.76 | 5.86 | 5.86 | -3.62% | 7,544,250 |
| Jun 5, 2026 | 6.03 | 6.18 | 5.93 | 6.08 | 6.08 | 1.16% | 5,655,450 |
| Jun 4, 2026 | 6.18 | 6.18 | 5.94 | 6.01 | 6.01 | -1.96% | 7,081,400 |
| Jun 3, 2026 | 6.24 | 6.26 | 6.03 | 6.13 | 6.13 | -1.92% | 8,777,900 |
| Jun 2, 2026 | 6.64 | 6.66 | 6.19 | 6.25 | 6.25 | -5.73% | 10,692,840 |
| Jun 1, 2026 | 6.52 | 6.76 | 6.50 | 6.63 | 6.63 | 0.76% | 8,090,550 |
| May 29, 2026 | 6.62 | 6.73 | 6.51 | 6.58 | 6.58 | -0.60% | 7,893,400 |
| 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 |