Zhejiang Huazhi Digital Media Co., Ltd. (SHE:300426)
China · Delayed Price · Currency is CNY 5.76
+0.16 (2.86%)
Aug 3, 2026, 3:04 PM CST
SHE:300426 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |