Huayi Brothers Media Corporation Class A 300027
SZSE · China · Consumer Services
CNY 1.65-0.01 (-0.60%)
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 1.65 | -0.60% | CNY 1.66 | CNY 1.67 | CNY 1.63 | 34.54M |
| 2026-09-29 | CNY 1.66 | +1.22% | CNY 1.64 | CNY 1.68 | CNY 1.63 | 36.97M |
| 2026-09-28 | CNY 1.64 | -2.38% | CNY 1.69 | CNY 1.71 | CNY 1.63 | 46.32M |
| 2026-09-24 | CNY 1.68 | 0.00% | CNY 1.68 | CNY 1.70 | CNY 1.66 | 46.30M |
| 2026-09-23 | CNY 1.68 | -2.33% | CNY 1.71 | CNY 1.72 | CNY 1.68 | 51.15M |
| 2026-09-22 | CNY 1.72 | -2.27% | CNY 1.76 | CNY 1.77 | CNY 1.72 | 62.81M |
| 2026-09-21 | CNY 1.76 | +1.15% | CNY 1.77 | CNY 1.79 | CNY 1.74 | 68.69M |
| 2026-09-18 | CNY 1.74 | -2.79% | CNY 1.78 | CNY 1.78 | CNY 1.71 | 97.36M |
| 2026-09-17 | CNY 1.79 | -10.05% | CNY 1.97 | CNY 1.97 | CNY 1.76 | 198.34M |
| 2026-09-16 | CNY 1.99 | +1.02% | CNY 1.95 | CNY 2.06 | CNY 1.95 | 70.38M |
| 2026-09-15 | CNY 1.97 | -3.90% | CNY 2.04 | CNY 2.05 | CNY 1.96 | 90.29M |
| 2026-09-14 | CNY 2.05 | +9.04% | CNY 1.87 | CNY 2.07 | CNY 1.86 | 139.65M |
| 2026-09-11 | CNY 1.88 | +3.30% | CNY 1.81 | CNY 1.95 | CNY 1.81 | 86.49M |
| 2026-09-10 | CNY 1.82 | -1.09% | CNY 1.83 | CNY 1.84 | CNY 1.80 | 20.71M |
| 2026-09-09 | CNY 1.84 | +0.55% | CNY 1.82 | CNY 1.85 | CNY 1.82 | 29.94M |
| 2026-09-08 | CNY 1.83 | +1.67% | CNY 1.80 | CNY 1.83 | CNY 1.79 | 24.97M |
| 2026-09-07 | CNY 1.80 | 0.00% | CNY 1.79 | CNY 1.82 | CNY 1.78 | 22.68M |
| 2026-09-04 | CNY 1.80 | +0.56% | CNY 1.79 | CNY 1.80 | CNY 1.78 | 21.21M |
| 2026-09-03 | CNY 1.79 | 0.00% | CNY 1.79 | CNY 1.81 | CNY 1.78 | 17.87M |
| 2026-09-02 | CNY 1.79 | -1.10% | CNY 1.80 | CNY 1.80 | CNY 1.78 | 16.51M |
| 2026-09-01 | CNY 1.81 | -1.09% | CNY 1.83 | CNY 1.83 | CNY 1.80 | 27.51M |
| 2026-08-31 | CNY 1.83 | +2.23% | CNY 1.78 | CNY 1.85 | CNY 1.77 | 38.37M |
| 2026-08-28 | CNY 1.79 | +0.56% | CNY 1.77 | CNY 1.79 | CNY 1.76 | 17.76M |
| 2026-08-27 | CNY 1.78 | -2.73% | CNY 1.82 | CNY 1.83 | CNY 1.75 | 46.88M |
| 2026-08-26 | CNY 1.83 | -0.54% | CNY 1.85 | CNY 1.89 | CNY 1.83 | 40.24M |
| 2026-08-25 | CNY 1.84 | 0.00% | CNY 1.83 | CNY 1.85 | CNY 1.82 | 24.92M |
| 2026-08-24 | CNY 1.84 | +2.22% | CNY 1.82 | CNY 1.85 | CNY 1.78 | 41.43M |
| 2026-08-21 | CNY 1.80 | +1.69% | CNY 1.77 | CNY 1.80 | CNY 1.76 | 25.15M |
| 2026-08-20 | CNY 1.77 | +0.57% | CNY 1.77 | CNY 1.80 | CNY 1.75 | 32.86M |
| 2026-08-19 | CNY 1.76 | -2.76% | CNY 1.79 | CNY 1.81 | CNY 1.76 | 28.90M |
| 2026-08-18 | CNY 1.81 | +1.12% | CNY 1.78 | CNY 1.89 | CNY 1.77 | 50.63M |
| 2026-08-17 | CNY 1.79 | +0.56% | CNY 1.78 | CNY 1.80 | CNY 1.77 | 21.40M |
| 2026-08-14 | CNY 1.78 | -2.20% | CNY 1.81 | CNY 1.82 | CNY 1.76 | 28.72M |
| 2026-08-13 | CNY 1.82 | +0.55% | CNY 1.81 | CNY 1.83 | CNY 1.80 | 20.68M |
| 2026-08-12 | CNY 1.81 | -0.55% | CNY 1.81 | CNY 1.82 | CNY 1.79 | 25.72M |
| 2026-08-11 | CNY 1.82 | +1.68% | CNY 1.78 | CNY 1.84 | CNY 1.77 | 29.81M |
| 2026-08-10 | CNY 1.79 | -0.56% | CNY 1.76 | CNY 1.81 | CNY 1.75 | 31.31M |
| 2026-08-07 | CNY 1.80 | -3.74% | CNY 1.85 | CNY 1.86 | CNY 1.77 | 44.78M |
| 2026-08-06 | CNY 1.87 | +0.54% | CNY 1.85 | CNY 1.90 | CNY 1.85 | 36.03M |
| 2026-08-05 | CNY 1.86 | +0.54% | CNY 1.84 | CNY 1.86 | CNY 1.83 | 29.19M |
| 2026-08-04 | CNY 1.85 | 0.00% | CNY 1.85 | CNY 1.89 | CNY 1.83 | 38.39M |
| 2026-08-03 | CNY 1.85 | +3.35% | CNY 1.79 | CNY 1.85 | CNY 1.78 | 41.09M |
| 2026-07-31 | CNY 1.79 | +4.07% | CNY 1.73 | CNY 1.80 | CNY 1.72 | 41.80M |
| 2026-07-30 | CNY 1.72 | 0.00% | CNY 1.71 | CNY 1.76 | CNY 1.71 | 29.06M |
| 2026-07-29 | CNY 1.72 | -0.58% | CNY 1.75 | CNY 1.76 | CNY 1.70 | 31.80M |
| 2026-07-28 | CNY 1.73 | +5.49% | CNY 1.63 | CNY 1.78 | CNY 1.62 | 50.41M |
| 2026-07-27 | CNY 1.64 | +2.50% | CNY 1.60 | CNY 1.65 | CNY 1.59 | 27.62M |
| 2026-07-24 | CNY 1.60 | -1.23% | CNY 1.61 | CNY 1.63 | CNY 1.59 | 24.56M |
| 2026-07-23 | CNY 1.62 | +1.25% | CNY 1.58 | CNY 1.62 | CNY 1.58 | 20.53M |
| 2026-07-22 | CNY 1.60 | +0.63% | CNY 1.58 | CNY 1.61 | CNY 1.57 | 18.77M |
| 2026-07-21 | CNY 1.59 | 0.00% | CNY 1.58 | CNY 1.61 | CNY 1.55 | 30.29M |
| 2026-07-20 | CNY 1.59 | -3.64% | CNY 1.64 | CNY 1.67 | CNY 1.56 | 35.23M |
| 2026-07-17 | CNY 1.65 | -2.37% | CNY 1.70 | CNY 1.72 | CNY 1.63 | 35.59M |
| 2026-07-16 | CNY 1.69 | 0.00% | CNY 1.69 | CNY 1.72 | CNY 1.67 | 29.20M |
| 2026-07-15 | CNY 1.69 | +1.81% | CNY 1.63 | CNY 1.70 | CNY 1.63 | 27.34M |
| 2026-07-14 | CNY 1.66 | +1.84% | CNY 1.63 | CNY 1.67 | CNY 1.62 | 25.65M |
| 2026-07-13 | CNY 1.63 | -4.68% | CNY 1.70 | CNY 1.71 | CNY 1.62 | 33.60M |
| 2026-07-10 | CNY 1.71 | +0.59% | CNY 1.68 | CNY 1.75 | CNY 1.66 | 35.07M |
| 2026-07-09 | CNY 1.70 | -1.73% | CNY 1.70 | CNY 1.74 | CNY 1.68 | 36.96M |
| 2026-07-08 | CNY 1.73 | -0.57% | CNY 1.81 | CNY 1.83 | CNY 1.73 | 45.50M |
| 2026-07-07 | CNY 1.74 | -5.95% | CNY 1.84 | CNY 1.84 | CNY 1.73 | 47.86M |
| 2026-07-06 | CNY 1.85 | +4.52% | CNY 1.79 | CNY 1.88 | CNY 1.72 | 65.90M |
| 2026-07-03 | CNY 1.77 | +2.31% | CNY 1.72 | CNY 1.77 | CNY 1.69 | 40.88M |
| 2026-07-02 | CNY 1.73 | +2.98% | CNY 1.67 | CNY 1.74 | CNY 1.65 | 42.50M |
| 2026-07-01 | CNY 1.68 | +2.44% | CNY 1.64 | CNY 1.71 | CNY 1.64 | 41.94M |
| 2026-06-30 | CNY 1.64 | +3.14% | CNY 1.58 | CNY 1.64 | CNY 1.57 | 40.31M |
| 2026-06-29 | CNY 1.59 | 0.00% | CNY 1.58 | CNY 1.61 | CNY 1.55 | 46.14M |
| 2026-06-26 | CNY 1.59 | +5.30% | CNY 1.50 | CNY 1.64 | CNY 1.46 | 70.11M |
| 2026-06-25 | CNY 1.51 | -6.79% | CNY 1.60 | CNY 1.61 | CNY 1.51 | 61.52M |
| 2026-06-24 | CNY 1.62 | -4.71% | CNY 1.69 | CNY 1.70 | CNY 1.60 | 60.20M |
| 2026-06-23 | CNY 1.70 | -1.16% | CNY 1.71 | CNY 1.78 | CNY 1.69 | 46.93M |
| 2026-06-22 | CNY 1.72 | -1.71% | CNY 1.76 | CNY 1.77 | CNY 1.64 | 69.20M |
| 2026-06-18 | CNY 1.75 | -1.69% | CNY 1.77 | CNY 1.78 | CNY 1.74 | 42.20M |
| 2026-06-17 | CNY 1.78 | -2.73% | CNY 1.81 | CNY 1.83 | CNY 1.76 | 47.03M |
| 2026-06-16 | CNY 1.83 | +0.55% | CNY 1.80 | CNY 1.84 | CNY 1.77 | 43.05M |
| 2026-06-15 | CNY 1.82 | +1.11% | CNY 1.81 | CNY 1.86 | CNY 1.79 | 37.76M |
| 2026-06-12 | CNY 1.80 | +3.45% | CNY 1.76 | CNY 1.82 | CNY 1.74 | 42.44M |
| 2026-06-11 | CNY 1.74 | -2.79% | CNY 1.78 | CNY 1.79 | CNY 1.71 | 48.61M |
| 2026-06-10 | CNY 1.79 | -5.29% | CNY 1.84 | CNY 1.85 | CNY 1.78 | 73.04M |
| 2026-06-09 | CNY 1.89 | -2.58% | CNY 1.95 | CNY 1.99 | CNY 1.88 | 96.55M |
| 2026-06-08 | CNY 1.94 | +1.04% | CNY 1.95 | CNY 2.02 | CNY 1.92 | 94.59M |
| 2026-06-05 | CNY 1.92 | +0.52% | CNY 1.90 | CNY 1.93 | CNY 1.87 | 54.81M |
| 2026-06-04 | CNY 1.91 | +1.60% | CNY 1.87 | CNY 1.96 | CNY 1.85 | 66.22M |
| 2026-06-03 | CNY 1.88 | 0.00% | CNY 1.87 | CNY 1.93 | CNY 1.85 | 51.83M |
| 2026-06-02 | CNY 1.88 | -1.05% | CNY 1.89 | CNY 1.89 | CNY 1.83 | 47.70M |
| 2026-06-01 | CNY 1.90 | +3.83% | CNY 1.81 | CNY 1.93 | CNY 1.81 | 62.64M |
| 2026-05-29 | CNY 1.83 | +1.10% | CNY 1.81 | CNY 1.87 | CNY 1.80 | 51.20M |
| 2026-05-28 | CNY 1.81 | +2.26% | CNY 1.77 | CNY 1.84 | CNY 1.76 | 46.84M |
| 2026-05-27 | CNY 1.77 | -2.75% | CNY 1.82 | CNY 1.83 | CNY 1.76 | 51.64M |
| 2026-05-26 | CNY 1.82 | -1.09% | CNY 1.84 | CNY 1.86 | CNY 1.80 | 47.82M |