Huawen Media Group Class A 000793
SZSE · China · Technology Services
CNY 1.99-0.01 (-0.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1.99 | -0.50% | CNY 2.00 | CNY 2.01 | CNY 1.99 | 6.25M |
| 2026-09-29 | CNY 2.00 | -0.50% | CNY 1.99 | CNY 2.01 | CNY 1.99 | 9.70M |
| 2026-09-28 | CNY 2.01 | -0.99% | CNY 2.04 | CNY 2.04 | CNY 2.00 | 12.00M |
| 2026-09-24 | CNY 2.03 | -0.98% | CNY 2.05 | CNY 2.06 | CNY 2.03 | 7.57M |
| 2026-09-23 | CNY 2.05 | -1.44% | CNY 2.07 | CNY 2.08 | CNY 2.04 | 8.50M |
| 2026-09-22 | CNY 2.08 | -0.48% | CNY 2.09 | CNY 2.13 | CNY 2.07 | 16.70M |
| 2026-09-21 | CNY 2.09 | 0.00% | CNY 2.08 | CNY 2.09 | CNY 2.07 | 8.05M |
| 2026-09-18 | CNY 2.09 | +0.48% | CNY 2.11 | CNY 2.12 | CNY 2.06 | 11.47M |
| 2026-09-17 | CNY 2.08 | +1.46% | CNY 2.04 | CNY 2.11 | CNY 2.04 | 13.57M |
| 2026-09-16 | CNY 2.05 | -0.49% | CNY 2.05 | CNY 2.06 | CNY 2.03 | 6.69M |
| 2026-09-15 | CNY 2.06 | -1.90% | CNY 2.09 | CNY 2.10 | CNY 2.04 | 10.76M |
| 2026-09-14 | CNY 2.10 | -0.47% | CNY 2.10 | CNY 2.13 | CNY 2.08 | 10.04M |
| 2026-09-11 | CNY 2.11 | -2.76% | CNY 2.15 | CNY 2.16 | CNY 2.10 | 13.41M |
| 2026-09-10 | CNY 2.17 | -0.91% | CNY 2.20 | CNY 2.21 | CNY 2.14 | 15.11M |
| 2026-09-09 | CNY 2.19 | +2.82% | CNY 2.14 | CNY 2.24 | CNY 2.12 | 28.83M |
| 2026-09-08 | CNY 2.13 | +2.40% | CNY 2.09 | CNY 2.14 | CNY 2.09 | 19.98M |
| 2026-09-07 | CNY 2.08 | +2.97% | CNY 2.03 | CNY 2.09 | CNY 2.01 | 21.17M |
| 2026-09-04 | CNY 2.02 | +0.50% | CNY 2.02 | CNY 2.06 | CNY 2.01 | 11.82M |
| 2026-09-03 | CNY 2.01 | -2.90% | CNY 2.07 | CNY 2.08 | CNY 2.01 | 19.86M |
| 2026-09-02 | CNY 2.07 | -2.36% | CNY 2.11 | CNY 2.11 | CNY 2.07 | 12.15M |
| 2026-09-01 | CNY 2.12 | +0.95% | CNY 2.10 | CNY 2.13 | CNY 2.10 | 11.69M |
| 2026-08-31 | CNY 2.10 | -1.41% | CNY 2.12 | CNY 2.13 | CNY 2.09 | 13.02M |
| 2026-08-28 | CNY 2.13 | -0.47% | CNY 2.14 | CNY 2.14 | CNY 2.12 | 12.30M |
| 2026-08-27 | CNY 2.14 | -0.47% | CNY 2.14 | CNY 2.15 | CNY 2.13 | 10.38M |
| 2026-08-26 | CNY 2.15 | +0.47% | CNY 2.14 | CNY 2.17 | CNY 2.13 | 10.53M |
| 2026-08-25 | CNY 2.14 | 0.00% | CNY 2.14 | CNY 2.15 | CNY 2.12 | 7.78M |
| 2026-08-24 | CNY 2.14 | -1.83% | CNY 2.17 | CNY 2.17 | CNY 2.13 | 9.27M |
| 2026-08-21 | CNY 2.18 | +1.40% | CNY 2.15 | CNY 2.18 | CNY 2.13 | 13.93M |
| 2026-08-20 | CNY 2.15 | +0.47% | CNY 2.13 | CNY 2.16 | CNY 2.12 | 9.30M |
| 2026-08-19 | CNY 2.14 | -1.83% | CNY 2.17 | CNY 2.18 | CNY 2.13 | 13.22M |
| 2026-08-18 | CNY 2.18 | -0.46% | CNY 2.19 | CNY 2.20 | CNY 2.17 | 11.65M |
| 2026-08-17 | CNY 2.19 | 0.00% | CNY 2.19 | CNY 2.20 | CNY 2.18 | 10.20M |
| 2026-08-14 | CNY 2.19 | 0.00% | CNY 2.19 | CNY 2.22 | CNY 2.18 | 10.35M |
| 2026-08-13 | CNY 2.19 | -1.79% | CNY 2.22 | CNY 2.22 | CNY 2.19 | 12.80M |
| 2026-08-12 | CNY 2.23 | +0.45% | CNY 2.21 | CNY 2.23 | CNY 2.20 | 10.35M |
| 2026-08-11 | CNY 2.22 | +0.45% | CNY 2.21 | CNY 2.23 | CNY 2.19 | 12.29M |
| 2026-08-10 | CNY 2.21 | -0.45% | CNY 2.20 | CNY 2.22 | CNY 2.19 | 10.02M |
| 2026-08-07 | CNY 2.22 | +0.45% | CNY 2.21 | CNY 2.26 | CNY 2.17 | 17.06M |
| 2026-08-06 | CNY 2.21 | -1.34% | CNY 2.22 | CNY 2.23 | CNY 2.19 | 15.93M |
| 2026-08-05 | CNY 2.24 | -0.44% | CNY 2.24 | CNY 2.26 | CNY 2.23 | 13.55M |
| 2026-08-04 | CNY 2.25 | -0.44% | CNY 2.28 | CNY 2.28 | CNY 2.24 | 11.15M |
| 2026-08-03 | CNY 2.26 | -1.31% | CNY 2.24 | CNY 2.28 | CNY 2.22 | 17.39M |
| 2026-07-31 | CNY 2.29 | +4.57% | CNY 2.22 | CNY 2.37 | CNY 2.21 | 31.11M |
| 2026-07-30 | CNY 2.19 | 0.00% | CNY 2.19 | CNY 2.19 | CNY 2.19 | 0 |
| 2026-07-29 | CNY 2.19 | -0.45% | CNY 2.20 | CNY 2.20 | CNY 2.16 | 10.65M |
| 2026-07-28 | CNY 2.20 | -0.90% | CNY 2.20 | CNY 2.25 | CNY 2.19 | 9.53M |
| 2026-07-27 | CNY 2.22 | +1.37% | CNY 2.19 | CNY 2.25 | CNY 2.14 | 13.68M |
| 2026-07-24 | CNY 2.19 | -1.79% | CNY 2.22 | CNY 2.25 | CNY 2.18 | 9.05M |
| 2026-07-23 | CNY 2.23 | +0.90% | CNY 2.21 | CNY 2.25 | CNY 2.18 | 10.10M |
| 2026-07-22 | CNY 2.21 | -3.07% | CNY 2.26 | CNY 2.32 | CNY 2.20 | 13.60M |
| 2026-07-21 | CNY 2.28 | -4.60% | CNY 2.39 | CNY 2.39 | CNY 2.15 | 29.35M |
| 2026-07-20 | CNY 2.39 | -1.65% | CNY 2.44 | CNY 2.45 | CNY 2.38 | 13.37M |
| 2026-07-17 | CNY 2.43 | -2.41% | CNY 2.49 | CNY 2.49 | CNY 2.41 | 15.86M |
| 2026-07-16 | CNY 2.49 | +0.40% | CNY 2.47 | CNY 2.51 | CNY 2.46 | 11.31M |
| 2026-07-15 | CNY 2.48 | -0.40% | CNY 2.48 | CNY 2.51 | CNY 2.46 | 9.81M |
| 2026-07-14 | CNY 2.49 | -0.40% | CNY 2.50 | CNY 2.53 | CNY 2.46 | 14.75M |
| 2026-07-13 | CNY 2.50 | 0.00% | CNY 2.48 | CNY 2.60 | CNY 2.47 | 19.65M |
| 2026-07-10 | CNY 2.50 | 0.00% | CNY 2.55 | CNY 2.55 | CNY 2.48 | 12.89M |
| 2026-07-09 | CNY 2.50 | -1.19% | CNY 2.52 | CNY 2.57 | CNY 2.45 | 13.56M |
| 2026-07-08 | CNY 2.53 | -2.32% | CNY 2.55 | CNY 2.59 | CNY 2.53 | 11.27M |
| 2026-07-07 | CNY 2.59 | +1.17% | CNY 2.55 | CNY 2.68 | CNY 2.53 | 17.68M |
| 2026-07-06 | CNY 2.56 | -3.03% | CNY 2.63 | CNY 2.66 | CNY 2.55 | 17.16M |
| 2026-07-03 | CNY 2.64 | +2.72% | CNY 2.57 | CNY 2.64 | CNY 2.54 | 22.75M |
| 2026-07-02 | CNY 2.57 | +4.05% | CNY 2.44 | CNY 2.58 | CNY 2.44 | 25.58M |
| 2026-07-01 | CNY 2.47 | -1.59% | CNY 2.50 | CNY 2.55 | CNY 2.46 | 17.43M |
| 2026-06-30 | CNY 2.51 | +3.72% | CNY 2.41 | CNY 2.54 | CNY 2.41 | 19.45M |
| 2026-06-29 | CNY 2.42 | -2.02% | CNY 2.50 | CNY 2.52 | CNY 2.41 | 16.76M |
| 2026-06-26 | CNY 2.47 | -1.20% | CNY 2.50 | CNY 2.50 | CNY 2.41 | 19.70M |
| 2026-06-25 | CNY 2.50 | -3.85% | CNY 2.58 | CNY 2.59 | CNY 2.49 | 28.32M |
| 2026-06-24 | CNY 2.60 | 0.00% | CNY 2.61 | CNY 2.66 | CNY 2.57 | 20.46M |
| 2026-06-23 | CNY 2.60 | -1.52% | CNY 2.65 | CNY 2.71 | CNY 2.58 | 34.93M |
| 2026-06-22 | CNY 2.64 | +0.38% | CNY 2.64 | CNY 2.64 | CNY 2.60 | 33.05M |
| 2026-06-18 | CNY 2.63 | 0.00% | CNY 2.63 | CNY 2.63 | CNY 2.63 | 0 |
| 2026-06-17 | CNY 2.63 | -1.13% | CNY 2.64 | CNY 2.75 | CNY 2.62 | 40.10M |
| 2026-06-16 | CNY 2.66 | +1.92% | CNY 2.65 | CNY 2.67 | CNY 2.61 | 27.96M |
| 2026-06-15 | CNY 2.61 | +1.95% | CNY 2.58 | CNY 2.65 | CNY 2.56 | 23.99M |
| 2026-06-12 | CNY 2.56 | +1.59% | CNY 2.51 | CNY 2.58 | CNY 2.47 | 20.07M |
| 2026-06-11 | CNY 2.52 | -2.70% | CNY 2.57 | CNY 2.58 | CNY 2.52 | 16.36M |
| 2026-06-10 | CNY 2.59 | 0.00% | CNY 2.57 | CNY 2.64 | CNY 2.53 | 17.63M |
| 2026-06-09 | CNY 2.59 | 0.00% | CNY 2.63 | CNY 2.66 | CNY 2.58 | 12.24M |
| 2026-06-08 | CNY 2.59 | +1.57% | CNY 2.50 | CNY 2.65 | CNY 2.49 | 20.58M |
| 2026-06-05 | CNY 2.55 | -3.04% | CNY 2.61 | CNY 2.61 | CNY 2.54 | 22.65M |
| 2026-06-04 | CNY 2.63 | +5.20% | CNY 2.49 | CNY 2.63 | CNY 2.45 | 40.59M |
| 2026-06-03 | CNY 2.50 | -2.34% | CNY 2.55 | CNY 2.56 | CNY 2.49 | 23.14M |
| 2026-06-02 | CNY 2.56 | -1.16% | CNY 2.59 | CNY 2.62 | CNY 2.55 | 15.01M |
| 2026-06-01 | CNY 2.59 | -2.26% | CNY 2.65 | CNY 2.65 | CNY 2.52 | 20.18M |
| 2026-05-29 | CNY 2.65 | -0.38% | CNY 2.65 | CNY 2.67 | CNY 2.63 | 13.73M |
| 2026-05-28 | CNY 2.66 | -0.37% | CNY 2.65 | CNY 2.67 | CNY 2.65 | 12.51M |
| 2026-05-27 | CNY 2.67 | -2.20% | CNY 2.71 | CNY 2.72 | CNY 2.66 | 18.27M |
| 2026-05-26 | CNY 2.73 | +1.87% | CNY 2.67 | CNY 2.75 | CNY 2.65 | 24.12M |