Zhejiang Huazhi Digital Media Co., Ltd. Class A 300426
SZSE · China · Consumer Services
CNY 7.57-0.03 (-0.39%)
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 7.57 | -0.39% | CNY 7.61 | CNY 7.68 | CNY 7.40 | 19.36M |
| 2026-09-29 | CNY 7.60 | +0.66% | CNY 7.46 | CNY 7.77 | CNY 7.41 | 27.50M |
| 2026-09-28 | CNY 7.55 | -3.82% | CNY 8.11 | CNY 8.18 | CNY 7.47 | 20.75M |
| 2026-09-24 | CNY 7.85 | -2.97% | CNY 8.02 | CNY 8.17 | CNY 7.81 |
| 19.38M |
| 2026-09-23 | CNY 8.09 | -4.26% | CNY 8.40 | CNY 8.44 | CNY 8.05 | 31.08M |
| 2026-09-22 | CNY 8.45 | +1.20% | CNY 8.60 | CNY 8.68 | CNY 8.25 | 52.98M |
| 2026-09-21 | CNY 8.35 | +13.92% | CNY 7.45 | CNY 8.80 | CNY 7.19 | 67.62M |
| 2026-09-18 | CNY 7.33 | +1.52% | CNY 7.23 | CNY 7.61 | CNY 7.13 | 12.44M |
| 2026-09-17 | CNY 7.22 | +1.83% | CNY 7.09 | CNY 7.27 | CNY 6.96 | 11.63M |
| 2026-09-16 | CNY 7.09 | +2.16% | CNY 6.92 | CNY 7.18 | CNY 6.81 | 10.39M |
| 2026-09-15 | CNY 6.94 | -3.61% | CNY 7.21 | CNY 7.32 | CNY 6.91 | 10.57M |
| 2026-09-14 | CNY 7.20 | -2.17% | CNY 7.28 | CNY 7.41 | CNY 7.11 | 11.52M |
| 2026-09-11 | CNY 7.36 | -1.34% | CNY 7.32 | CNY 7.49 | CNY 7.15 | 19.44M |
| 2026-09-10 | CNY 7.46 | -3.49% | CNY 7.73 | CNY 7.79 | CNY 7.41 | 25.57M |
| 2026-09-09 | CNY 7.73 | +6.04% | CNY 7.16 | CNY 7.75 | CNY 6.96 | 38.36M |
| 2026-09-08 | CNY 7.29 | +1.67% | CNY 7.15 | CNY 7.36 | CNY 7.07 | 19.41M |
| 2026-09-07 | CNY 7.17 | +0.14% | CNY 7.12 | CNY 7.23 | CNY 7.03 | 17.75M |
| 2026-09-04 | CNY 7.16 | +1.70% | CNY 7.10 | CNY 7.50 | CNY 7.04 | 24.96M |
| 2026-09-03 | CNY 7.04 | -4.09% | CNY 7.38 | CNY 7.59 | CNY 7.00 | 27.79M |
| 2026-09-02 | CNY 7.34 | -4.80% | CNY 7.71 | CNY 7.83 | CNY 7.26 | 36.15M |
| 2026-09-01 | CNY 7.71 | +8.90% | CNY 7.05 | CNY 7.84 | CNY 6.95 | 58.33M |
| 2026-08-31 | CNY 7.08 | +12.74% | CNY 6.27 | CNY 7.17 | CNY 6.24 | 48.05M |
| 2026-08-28 | CNY 6.28 | 0.00% | CNY 6.29 | CNY 6.35 | CNY 6.26 | 10.70M |
| 2026-08-27 | CNY 6.28 | -1.57% | CNY 6.37 | CNY 6.37 | CNY 6.24 | 12.40M |
| 2026-08-26 | CNY 6.38 | +0.31% | CNY 6.30 | CNY 6.45 | CNY 6.29 | 13.86M |
| 2026-08-25 | CNY 6.36 | +4.26% | CNY 6.10 | CNY 6.42 | CNY 6.04 | 18.11M |
| 2026-08-24 | CNY 6.10 | -1.29% | CNY 6.15 | CNY 6.21 | CNY 6.05 | 10.19M |
| 2026-08-21 | CNY 6.18 | -1.12% | CNY 6.18 | CNY 6.21 | CNY 6.00 | 15.17M |
| 2026-08-20 | CNY 6.25 | +1.46% | CNY 6.20 | CNY 6.33 | CNY 6.06 | 19.84M |
| 2026-08-19 | CNY 6.16 | -4.79% | CNY 6.39 | CNY 6.43 | CNY 6.13 | 17.97M |
| 2026-08-18 | CNY 6.47 | -2.71% | CNY 6.55 | CNY 6.61 | CNY 6.41 | 20.52M |
| 2026-08-17 | CNY 6.65 | -1.48% | CNY 6.73 | CNY 6.73 | CNY 6.47 | 29.35M |
| 2026-08-14 | CNY 6.75 | -3.16% | CNY 6.83 | CNY 6.99 | CNY 6.56 | 40.31M |
| 2026-08-13 | CNY 6.97 | -5.17% | CNY 7.35 | CNY 7.45 | CNY 6.96 | 57.01M |
| 2026-08-12 | CNY 7.35 | -5.77% | CNY 7.51 | CNY 7.98 | CNY 7.26 | 80.73M |
| 2026-08-11 | CNY 7.80 | +20.00% | CNY 6.84 | CNY 7.80 | CNY 6.84 | 57.02M |
| 2026-08-10 | CNY 6.50 | +9.43% | CNY 7.08 | CNY 7.13 | CNY 6.38 | 57.63M |
| 2026-08-07 | CNY 5.94 | -0.67% | CNY 6.04 | CNY 6.05 | CNY 5.66 | 9.70M |
| 2026-08-06 | CNY 5.98 | +0.50% | CNY 6.03 | CNY 6.12 | CNY 5.86 | 9.01M |
| 2026-08-05 | CNY 5.95 | -0.34% | CNY 6.07 | CNY 6.07 | CNY 5.92 | 9.95M |
| 2026-08-04 | CNY 5.97 | +3.65% | CNY 5.78 | CNY 5.98 | CNY 5.74 | 11.87M |
| 2026-08-03 | CNY 5.76 | +2.86% | CNY 5.60 | CNY 5.78 | CNY 5.51 | 13.78M |
| 2026-07-31 | CNY 5.60 | +6.26% | CNY 5.20 | CNY 5.68 | CNY 5.18 | 17.81M |
| 2026-07-30 | CNY 5.27 | -0.57% | CNY 5.23 | CNY 5.47 | CNY 5.18 | 14.91M |
| 2026-07-29 | CNY 5.30 | +1.73% | CNY 5.28 | CNY 5.47 | CNY 5.16 | 13.35M |
| 2026-07-28 | CNY 5.21 | -1.33% | CNY 5.22 | CNY 5.44 | CNY 5.18 | 10.05M |
| 2026-07-27 | CNY 5.28 | +5.39% | CNY 4.96 | CNY 5.34 | CNY 4.96 | 11.52M |
| 2026-07-24 | CNY 5.01 | -4.39% | CNY 5.15 | CNY 5.24 | CNY 5.00 | 9.35M |
| 2026-07-23 | CNY 5.24 | -1.13% | CNY 5.31 | CNY 5.34 | CNY 5.10 | 11.96M |
| 2026-07-22 | CNY 5.30 | -1.67% | CNY 5.28 | CNY 5.55 | CNY 5.22 | 14.24M |
| 2026-07-21 | CNY 5.39 | -0.74% | CNY 5.38 | CNY 5.48 | CNY 5.00 | 18.87M |
| 2026-07-20 | CNY 5.43 | -4.57% | CNY 5.64 | CNY 5.76 | CNY 5.31 | 22.51M |
| 2026-07-17 | CNY 5.69 | -5.95% | CNY 6.01 | CNY 6.36 | CNY 5.62 | 31.24M |
| 2026-07-16 | CNY 6.05 | +13.94% | CNY 5.27 | CNY 6.12 | CNY 5.20 | 32.98M |
| 2026-07-15 | CNY 5.31 | +3.11% | CNY 5.10 | CNY 5.40 | CNY 5.09 | 13.27M |
| 2026-07-14 | CNY 5.15 | -0.19% | CNY 5.14 | CNY 5.20 | CNY 4.95 | 11.93M |
| 2026-07-13 | CNY 5.16 | -7.69% | CNY 5.53 | CNY 5.61 | CNY 5.12 | 17.25M |
| 2026-07-10 | CNY 5.59 | +3.90% | CNY 5.30 | CNY 5.78 | CNY 5.21 | 24.25M |
| 2026-07-09 | CNY 5.38 | +5.08% | CNY 5.15 | CNY 5.75 | CNY 5.01 | 28.87M |
| 2026-07-08 | CNY 5.12 | +1.99% | CNY 5.01 | CNY 5.17 | CNY 4.91 | 12.55M |
| 2026-07-07 | CNY 5.02 | 0.00% | CNY 4.99 | CNY 5.04 | CNY 4.88 | 10.42M |
| 2026-07-06 | CNY 5.02 | -3.09% | CNY 5.14 | CNY 5.27 | CNY 4.96 | 14.20M |
| 2026-07-03 | CNY 5.18 | +0.19% | CNY 5.21 | CNY 5.27 | CNY 5.01 | 10.49M |
| 2026-07-02 | CNY 5.17 | -1.71% | CNY 5.27 | CNY 5.38 | CNY 5.15 | 12.20M |
| 2026-07-01 | CNY 5.26 | +3.95% | CNY 5.05 | CNY 5.29 | CNY 4.97 | 15.50M |
| 2026-06-30 | CNY 5.06 | -1.17% | CNY 5.15 | CNY 5.35 | CNY 4.92 | 18.86M |
| 2026-06-29 | CNY 5.12 | +2.20% | CNY 4.97 | CNY 5.41 | CNY 4.88 | 22.73M |
| 2026-06-26 | CNY 5.01 | -2.53% | CNY 5.06 | CNY 5.11 | CNY 4.90 | 11.57M |
| 2026-06-25 | CNY 5.14 | -2.65% | CNY 5.32 | CNY 5.32 | CNY 5.08 | 10.25M |
| 2026-06-24 | CNY 5.28 | -6.71% | CNY 5.64 | CNY 5.76 | CNY 5.22 | 10.54M |
| 2026-06-23 | CNY 5.66 | -0.18% | CNY 5.60 | CNY 5.83 | CNY 5.60 | 8.98M |
| 2026-06-22 | CNY 5.67 | +3.47% | CNY 5.46 | CNY 5.70 | CNY 5.31 | 10.29M |
| 2026-06-18 | CNY 5.48 | -0.54% | CNY 5.54 | CNY 5.60 | CNY 5.32 | 6.82M |
| 2026-06-17 | CNY 5.51 | -3.33% | CNY 5.68 | CNY 5.69 | CNY 5.43 | 7.89M |
| 2026-06-16 | CNY 5.70 | +1.24% | CNY 5.64 | CNY 5.78 | CNY 5.46 | 8.15M |
| 2026-06-15 | CNY 5.63 | -1.23% | CNY 5.77 | CNY 5.87 | CNY 5.57 | 7.67M |
| 2026-06-12 | CNY 5.70 | +4.01% | CNY 5.58 | CNY 5.76 | CNY 5.45 | 11.57M |
| 2026-06-11 | CNY 5.48 | -5.52% | CNY 5.78 | CNY 5.78 | CNY 5.43 | 11.50M |
| 2026-06-10 | CNY 5.80 | -2.36% | CNY 5.92 | CNY 6.00 | CNY 5.68 | 6.79M |
| 2026-06-09 | CNY 5.94 | +1.37% | CNY 5.87 | CNY 6.04 | CNY 5.73 | 8.63M |
| 2026-06-08 | CNY 5.86 | -3.62% | CNY 6.00 | CNY 6.15 | CNY 5.76 | 7.54M |
| 2026-06-05 | CNY 6.08 | +1.16% | CNY 6.03 | CNY 6.18 | CNY 5.93 | 5.66M |
| 2026-06-04 | CNY 6.01 | -1.96% | CNY 6.18 | CNY 6.18 | CNY 5.94 | 7.08M |
| 2026-06-03 | CNY 6.13 | -1.92% | CNY 6.24 | CNY 6.26 | CNY 6.03 | 8.78M |
| 2026-06-02 | CNY 6.25 | -5.73% | CNY 6.64 | CNY 6.66 | CNY 6.19 | 10.69M |
| 2026-06-01 | CNY 6.63 | +0.76% | CNY 6.52 | CNY 6.76 | CNY 6.50 | 8.09M |
| 2026-05-29 | CNY 6.58 | -0.60% | CNY 6.62 | CNY 6.73 | CNY 6.51 | 7.89M |
| 2026-05-28 | CNY 6.62 | -2.07% | CNY 6.71 | CNY 6.78 | CNY 6.44 | 9.03M |
| 2026-05-27 | CNY 6.76 | -0.29% | CNY 6.82 | CNY 7.03 | CNY 6.66 | 9.18M |
| 2026-05-26 | CNY 6.78 | -2.31% | CNY 6.97 | CNY 7.17 | CNY 6.74 | 10.14M |