Zhejiang Huace Film & TV Co., Ltd. Class A 300133
SZSE · China · Consumer Services
CNY 7.70+0.02 (+0.26%)
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 7.70 | +0.26% | CNY 7.62 | CNY 7.80 | CNY 7.52 | 83.57M |
| 2026-09-29 | CNY 7.68 | +4.35% | CNY 7.34 | CNY 7.70 | CNY 7.33 | 97.00M |
| 2026-09-28 | CNY 7.36 | -1.47% | CNY 7.52 | CNY 7.61 | CNY 7.22 | 51.66M |
| 2026-09-24 | CNY 7.47 | 0.00% | CNY 7.41 | CNY 7.57 | CNY 7.40 |
| 55.63M |
| 2026-09-23 | CNY 7.47 | -1.06% | CNY 7.48 | CNY 7.51 | CNY 7.35 | 50.01M |
| 2026-09-22 | CNY 7.55 | +1.89% | CNY 7.41 | CNY 7.63 | CNY 7.41 | 78.31M |
| 2026-09-21 | CNY 7.41 | +3.35% | CNY 7.21 | CNY 7.51 | CNY 7.17 | 77.32M |
| 2026-09-18 | CNY 7.17 | +0.70% | CNY 7.11 | CNY 7.23 | CNY 7.09 | 43.88M |
| 2026-09-17 | CNY 7.12 | +0.99% | CNY 7.02 | CNY 7.15 | CNY 7.01 | 44.43M |
| 2026-09-16 | CNY 7.05 | +0.86% | CNY 6.94 | CNY 7.10 | CNY 6.89 | 36.32M |
| 2026-09-15 | CNY 6.99 | -3.32% | CNY 7.23 | CNY 7.29 | CNY 6.97 | 53.78M |
| 2026-09-14 | CNY 7.23 | -1.09% | CNY 7.22 | CNY 7.31 | CNY 7.16 | 41.75M |
| 2026-09-11 | CNY 7.31 | -1.35% | CNY 7.34 | CNY 7.39 | CNY 7.19 | 58.07M |
| 2026-09-10 | CNY 7.41 | -1.59% | CNY 7.44 | CNY 7.52 | CNY 7.35 | 40.71M |
| 2026-09-09 | CNY 7.53 | -2.59% | CNY 7.65 | CNY 7.70 | CNY 7.46 | 65.30M |
| 2026-09-08 | CNY 7.73 | +0.39% | CNY 7.70 | CNY 7.87 | CNY 7.59 | 81.76M |
| 2026-09-07 | CNY 7.70 | +0.39% | CNY 7.72 | CNY 7.80 | CNY 7.58 | 90.89M |
| 2026-09-04 | CNY 7.67 | +3.65% | CNY 7.49 | CNY 7.92 | CNY 7.43 | 143.64M |
| 2026-09-03 | CNY 7.40 | -1.60% | CNY 7.58 | CNY 7.91 | CNY 7.38 | 125.79M |
| 2026-09-02 | CNY 7.52 | -2.97% | CNY 7.81 | CNY 7.87 | CNY 7.51 | 100.90M |
| 2026-09-01 | CNY 7.75 | -3.13% | CNY 7.70 | CNY 7.94 | CNY 7.63 | 184.34M |
| 2026-08-31 | CNY 8.00 | +15.77% | CNY 6.95 | CNY 8.18 | CNY 6.92 | 250.17M |
| 2026-08-28 | CNY 6.91 | -0.29% | CNY 6.94 | CNY 7.06 | CNY 6.91 | 45.77M |
| 2026-08-27 | CNY 6.93 | +0.14% | CNY 6.90 | CNY 6.94 | CNY 6.83 | 37.45M |
| 2026-08-26 | CNY 6.92 | +0.14% | CNY 6.87 | CNY 7.05 | CNY 6.81 | 44.80M |
| 2026-08-25 | CNY 6.91 | +1.17% | CNY 6.78 | CNY 6.92 | CNY 6.77 | 32.15M |
| 2026-08-24 | CNY 6.83 | -1.16% | CNY 6.91 | CNY 6.95 | CNY 6.73 | 38.91M |
| 2026-08-21 | CNY 6.91 | +1.02% | CNY 7.04 | CNY 7.08 | CNY 6.86 | 51.55M |
| 2026-08-20 | CNY 6.84 | +2.86% | CNY 6.70 | CNY 6.88 | CNY 6.68 | 48.20M |
| 2026-08-19 | CNY 6.65 | -5.14% | CNY 6.90 | CNY 6.95 | CNY 6.64 | 51.56M |
| 2026-08-18 | CNY 7.01 | -2.37% | CNY 7.16 | CNY 7.17 | CNY 6.95 | 51.43M |
| 2026-08-17 | CNY 7.18 | -0.14% | CNY 7.20 | CNY 7.23 | CNY 7.05 | 38.70M |
| 2026-08-14 | CNY 7.19 | -0.69% | CNY 7.22 | CNY 7.29 | CNY 7.02 | 58.44M |
| 2026-08-13 | CNY 7.24 | -1.23% | CNY 7.36 | CNY 7.58 | CNY 7.20 | 78.89M |
| 2026-08-12 | CNY 7.33 | +1.24% | CNY 7.23 | CNY 7.45 | CNY 7.23 | 67.59M |
| 2026-08-11 | CNY 7.24 | -0.82% | CNY 7.30 | CNY 7.36 | CNY 7.18 | 51.10M |
| 2026-08-10 | CNY 7.30 | 0.00% | CNY 7.35 | CNY 7.52 | CNY 7.15 | 59.40M |
| 2026-08-07 | CNY 7.30 | -0.54% | CNY 7.33 | CNY 7.36 | CNY 7.08 | 64.49M |
| 2026-08-06 | CNY 7.34 | -3.55% | CNY 7.56 | CNY 7.64 | CNY 7.28 | 89.15M |
| 2026-08-05 | CNY 7.61 | +0.79% | CNY 7.41 | CNY 7.70 | CNY 7.40 | 87.33M |
| 2026-08-04 | CNY 7.55 | +6.64% | CNY 7.08 | CNY 7.62 | CNY 7.07 | 108.19M |
| 2026-08-03 | CNY 7.08 | +1.43% | CNY 6.99 | CNY 7.15 | CNY 6.88 | 70.50M |
| 2026-07-31 | CNY 6.98 | +8.72% | CNY 6.51 | CNY 7.11 | CNY 6.50 | 124.20M |
| 2026-07-30 | CNY 6.42 | -2.43% | CNY 6.51 | CNY 6.68 | CNY 6.40 | 54.28M |
| 2026-07-29 | CNY 6.58 | +3.30% | CNY 6.41 | CNY 6.59 | CNY 6.37 | 61.31M |
| 2026-07-28 | CNY 6.37 | -1.09% | CNY 6.31 | CNY 6.54 | CNY 6.31 | 42.04M |
| 2026-07-27 | CNY 6.44 | +2.22% | CNY 6.26 | CNY 6.45 | CNY 6.23 | 47.67M |
| 2026-07-24 | CNY 6.30 | -6.80% | CNY 6.65 | CNY 6.66 | CNY 6.30 | 74.15M |
| 2026-07-23 | CNY 6.76 | -1.89% | CNY 6.81 | CNY 6.84 | CNY 6.56 | 70.17M |
| 2026-07-22 | CNY 6.89 | -4.31% | CNY 7.08 | CNY 7.08 | CNY 6.85 | 70.86M |
| 2026-07-21 | CNY 7.20 | +0.56% | CNY 7.00 | CNY 7.24 | CNY 6.81 | 89.82M |
| 2026-07-20 | CNY 7.16 | +1.99% | CNY 7.19 | CNY 7.40 | CNY 6.97 | 77.60M |
| 2026-07-17 | CNY 7.02 | -4.49% | CNY 7.73 | CNY 7.83 | CNY 7.02 | 101.59M |
| 2026-07-16 | CNY 7.35 | +1.52% | CNY 7.14 | CNY 7.42 | CNY 7.08 | 80.96M |
| 2026-07-15 | CNY 7.24 | +2.55% | CNY 7.00 | CNY 7.34 | CNY 6.98 | 67.58M |
| 2026-07-14 | CNY 7.06 | +0.43% | CNY 7.00 | CNY 7.09 | CNY 6.84 | 54.66M |
| 2026-07-13 | CNY 7.03 | -5.89% | CNY 7.43 | CNY 7.57 | CNY 7.02 | 83.09M |
| 2026-07-10 | CNY 7.47 | +1.36% | CNY 7.31 | CNY 7.74 | CNY 7.30 | 93.60M |
| 2026-07-09 | CNY 7.37 | +3.08% | CNY 7.10 | CNY 7.42 | CNY 6.99 | 81.20M |
| 2026-07-08 | CNY 7.15 | +0.70% | CNY 7.10 | CNY 7.29 | CNY 6.99 | 53.83M |
| 2026-07-07 | CNY 7.10 | -1.93% | CNY 7.20 | CNY 7.36 | CNY 7.06 | 49.38M |
| 2026-07-06 | CNY 7.24 | -2.03% | CNY 7.35 | CNY 7.44 | CNY 7.19 | 51.06M |
| 2026-07-03 | CNY 7.39 | +0.82% | CNY 7.45 | CNY 7.64 | CNY 7.25 | 64.96M |
| 2026-07-02 | CNY 7.33 | -2.01% | CNY 7.47 | CNY 7.68 | CNY 7.32 | 80.47M |
| 2026-07-01 | CNY 7.48 | +5.65% | CNY 7.05 | CNY 7.76 | CNY 6.97 | 111.06M |
| 2026-06-30 | CNY 7.08 | +3.21% | CNY 6.82 | CNY 7.14 | CNY 6.75 | 57.02M |
| 2026-06-29 | CNY 6.86 | -1.15% | CNY 6.92 | CNY 7.04 | CNY 6.79 | 59.41M |
| 2026-06-26 | CNY 6.94 | -5.06% | CNY 7.21 | CNY 7.23 | CNY 6.90 | 84.50M |
| 2026-06-25 | CNY 7.31 | -2.40% | CNY 7.41 | CNY 7.58 | CNY 7.28 | 74.85M |
| 2026-06-24 | CNY 7.49 | -0.66% | CNY 7.54 | CNY 7.63 | CNY 7.27 | 83.62M |
| 2026-06-23 | CNY 7.54 | -1.69% | CNY 7.54 | CNY 7.82 | CNY 7.45 | 94.91M |
| 2026-06-22 | CNY 7.67 | +4.21% | CNY 7.29 | CNY 7.81 | CNY 7.29 | 120.01M |
| 2026-06-18 | CNY 7.36 | +1.80% | CNY 7.31 | CNY 7.48 | CNY 7.25 | 81.68M |
| 2026-06-17 | CNY 7.23 | -2.17% | CNY 7.33 | CNY 7.35 | CNY 7.15 | 54.51M |
| 2026-06-16 | CNY 7.39 | 0.00% | CNY 7.33 | CNY 7.44 | CNY 7.21 | 60.95M |
| 2026-06-15 | CNY 7.39 | +4.08% | CNY 7.29 | CNY 7.40 | CNY 7.23 | 72.17M |
| 2026-06-12 | CNY 7.10 | +0.85% | CNY 7.14 | CNY 7.23 | CNY 7.01 | 62.06M |
| 2026-06-11 | CNY 7.04 | -3.83% | CNY 7.23 | CNY 7.29 | CNY 6.98 | 67.09M |
| 2026-06-10 | CNY 7.32 | -1.08% | CNY 7.36 | CNY 7.64 | CNY 7.27 | 90.02M |
| 2026-06-09 | CNY 7.40 | +3.93% | CNY 7.23 | CNY 7.47 | CNY 7.09 | 84.64M |
| 2026-06-08 | CNY 7.12 | -4.04% | CNY 7.21 | CNY 7.42 | CNY 7.03 | 76.89M |
| 2026-06-05 | CNY 7.42 | -1.59% | CNY 7.55 | CNY 7.64 | CNY 7.39 | 66.36M |
| 2026-06-04 | CNY 7.54 | -4.31% | CNY 7.78 | CNY 7.86 | CNY 7.47 | 92.05M |
| 2026-06-03 | CNY 7.88 | -1.75% | CNY 7.90 | CNY 8.01 | CNY 7.78 | 70.55M |
| 2026-06-02 | CNY 8.02 | -4.07% | CNY 8.49 | CNY 8.51 | CNY 7.95 | 87.75M |
| 2026-06-01 | CNY 8.36 | -0.95% | CNY 8.35 | CNY 8.63 | CNY 8.31 | 81.97M |
| 2026-05-29 | CNY 8.44 | -2.20% | CNY 8.61 | CNY 8.76 | CNY 8.37 | 92.60M |
| 2026-05-28 | CNY 8.63 | -0.80% | CNY 8.70 | CNY 8.76 | CNY 8.31 | 108.67M |
| 2026-05-27 | CNY 8.70 | -1.92% | CNY 9.12 | CNY 9.34 | CNY 8.63 | 139.78M |
| 2026-05-26 | CNY 8.87 | -2.95% | CNY 9.03 | CNY 9.11 | CNY 8.74 | 86.68M |