Hengdian Entertainment Co., Ltd. Class A 603103
SSE · China · Consumer Services
CNY 15.82-0.31 (-1.92%)
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 15.82 | -1.92% | CNY 16.13 | CNY 16.26 | CNY 15.62 | 3.67M |
| 2026-09-29 | CNY 16.13 | +1.96% | CNY 15.68 | CNY 16.16 | CNY 15.68 | 3.70M |
| 2026-09-28 | CNY 15.82 | -1.19% | CNY 16.00 | CNY 16.38 | CNY 15.70 | 4.86M |
| 2026-09-24 | CNY 16.01 | -1.60% | CNY 16.20 | CNY 16.42 | CNY 15.91 | 3.08M |
| 2026-09-23 | CNY 16.27 | -1.39% | CNY 16.45 | CNY 16.45 | CNY 16.10 | 4.20M |
| 2026-09-22 | CNY 16.50 | -1.43% | CNY 16.76 | CNY 16.89 | CNY 16.43 | 5.15M |
| 2026-09-21 | CNY 16.74 | +1.95% | CNY 16.60 | CNY 17.25 | CNY 16.01 | 9.24M |
| 2026-09-18 | CNY 16.42 | +2.50% | CNY 16.00 | CNY 16.86 | CNY 15.77 | 7.05M |
| 2026-09-17 | CNY 16.02 | +1.07% | CNY 15.91 | CNY 16.11 | CNY 15.73 | 3.00M |
| 2026-09-16 | CNY 15.85 | +0.63% | CNY 15.75 | CNY 15.91 | CNY 15.55 | 3.43M |
| 2026-09-15 | CNY 15.75 | -2.96% | CNY 16.30 | CNY 16.43 | CNY 15.73 | 5.18M |
| 2026-09-14 | CNY 16.23 | -1.70% | CNY 16.33 | CNY 16.78 | CNY 16.18 | 5.45M |
| 2026-09-11 | CNY 16.51 | +0.36% | CNY 16.34 | CNY 16.78 | CNY 16.08 | 8.07M |
| 2026-09-10 | CNY 16.45 | -0.60% | CNY 16.33 | CNY 16.87 | CNY 16.16 | 7.35M |
| 2026-09-09 | CNY 16.55 | +0.36% | CNY 16.40 | CNY 16.67 | CNY 15.88 | 8.61M |
| 2026-09-08 | CNY 16.49 | +2.04% | CNY 15.96 | CNY 16.70 | CNY 15.96 | 6.57M |
| 2026-09-07 | CNY 16.16 | +1.32% | CNY 15.96 | CNY 16.27 | CNY 15.81 | 6.45M |
| 2026-09-04 | CNY 15.95 | +3.10% | CNY 15.54 | CNY 16.42 | CNY 15.43 | 9.36M |
| 2026-09-03 | CNY 15.47 | -0.71% | CNY 15.57 | CNY 16.30 | CNY 15.42 | 7.33M |
| 2026-09-02 | CNY 15.58 | -2.50% | CNY 15.84 | CNY 16.10 | CNY 15.54 | 6.12M |
| 2026-09-01 | CNY 15.98 | +1.33% | CNY 15.51 | CNY 16.20 | CNY 15.50 | 10.78M |
| 2026-08-31 | CNY 15.77 | +4.71% | CNY 15.01 | CNY 15.89 | CNY 14.81 | 9.26M |
| 2026-08-28 | CNY 15.06 | +0.74% | CNY 14.93 | CNY 15.22 | CNY 14.90 | 3.17M |
| 2026-08-27 | CNY 14.95 | -2.92% | CNY 15.36 | CNY 15.42 | CNY 14.88 | 4.44M |
| 2026-08-26 | CNY 15.40 | +3.49% | CNY 14.83 | CNY 15.45 | CNY 14.77 | 5.54M |
| 2026-08-25 | CNY 14.88 | +4.64% | CNY 14.25 | CNY 14.92 | CNY 14.10 | 5.50M |
| 2026-08-24 | CNY 14.22 | -2.20% | CNY 14.55 | CNY 14.64 | CNY 14.13 | 4.17M |
| 2026-08-21 | CNY 14.54 | -0.68% | CNY 14.57 | CNY 14.64 | CNY 14.38 | 3.48M |
| 2026-08-20 | CNY 14.64 | +0.27% | CNY 14.75 | CNY 14.76 | CNY 14.52 | 3.41M |
| 2026-08-19 | CNY 14.60 | -3.63% | CNY 15.00 | CNY 15.06 | CNY 14.50 | 4.14M |
| 2026-08-18 | CNY 15.15 | -0.53% | CNY 15.19 | CNY 15.19 | CNY 15.01 | 3.53M |
| 2026-08-17 | CNY 15.23 | -0.33% | CNY 15.32 | CNY 15.35 | CNY 15.01 | 5.88M |
| 2026-08-14 | CNY 15.28 | -2.30% | CNY 15.50 | CNY 15.64 | CNY 15.03 | 7.27M |
| 2026-08-13 | CNY 15.64 | -2.62% | CNY 16.09 | CNY 16.25 | CNY 15.61 | 8.69M |
| 2026-08-12 | CNY 16.06 | +2.16% | CNY 15.73 | CNY 16.22 | CNY 15.72 | 12.09M |
| 2026-08-11 | CNY 15.72 | +1.48% | CNY 15.49 | CNY 16.07 | CNY 15.38 | 11.58M |
| 2026-08-10 | CNY 15.49 | +2.38% | CNY 15.50 | CNY 15.63 | CNY 14.95 | 7.83M |
| 2026-08-07 | CNY 15.13 | +0.13% | CNY 15.25 | CNY 15.28 | CNY 14.69 | 5.80M |
| 2026-08-06 | CNY 15.11 | -0.66% | CNY 15.18 | CNY 15.33 | CNY 14.92 | 5.03M |
| 2026-08-05 | CNY 15.21 | +0.73% | CNY 15.12 | CNY 15.29 | CNY 15.00 | 4.51M |
| 2026-08-04 | CNY 15.10 | +2.23% | CNY 14.85 | CNY 15.18 | CNY 14.76 | 5.50M |
| 2026-08-03 | CNY 14.77 | +1.86% | CNY 14.38 | CNY 14.87 | CNY 14.26 | 5.58M |
| 2026-07-31 | CNY 14.50 | +4.32% | CNY 13.81 | CNY 14.55 | CNY 13.73 | 6.68M |
| 2026-07-30 | CNY 13.90 | -0.29% | CNY 13.93 | CNY 14.43 | CNY 13.77 | 6.24M |
| 2026-07-29 | CNY 13.94 | +3.34% | CNY 13.60 | CNY 13.99 | CNY 13.60 | 6.10M |
| 2026-07-28 | CNY 13.49 | -0.15% | CNY 13.33 | CNY 13.75 | CNY 13.33 | 4.47M |
| 2026-07-27 | CNY 13.51 | +3.68% | CNY 13.00 | CNY 13.53 | CNY 12.96 | 6.18M |
| 2026-07-24 | CNY 13.03 | -3.34% | CNY 13.40 | CNY 13.43 | CNY 13.00 | 5.13M |
| 2026-07-23 | CNY 13.48 | +2.51% | CNY 13.15 | CNY 13.51 | CNY 12.97 | 5.60M |
| 2026-07-22 | CNY 13.15 | -2.01% | CNY 13.29 | CNY 13.35 | CNY 12.96 | 5.76M |
| 2026-07-21 | CNY 13.42 | 0.00% | CNY 13.43 | CNY 13.60 | CNY 12.93 | 9.49M |
| 2026-07-20 | CNY 13.42 | -2.47% | CNY 13.53 | CNY 14.00 | CNY 13.20 | 10.73M |
| 2026-07-17 | CNY 13.76 | -7.90% | CNY 14.88 | CNY 15.17 | CNY 13.54 | 17.20M |
| 2026-07-16 | CNY 14.94 | +5.21% | CNY 14.04 | CNY 15.62 | CNY 14.03 | 17.72M |
| 2026-07-15 | CNY 14.20 | +3.05% | CNY 13.52 | CNY 14.45 | CNY 13.51 | 9.35M |
| 2026-07-14 | CNY 13.78 | +0.36% | CNY 13.79 | CNY 13.96 | CNY 13.54 | 6.22M |
| 2026-07-13 | CNY 13.73 | -7.73% | CNY 15.01 | CNY 15.02 | CNY 13.70 | 10.72M |
| 2026-07-10 | CNY 14.88 | +3.69% | CNY 14.34 | CNY 15.18 | CNY 14.19 | 10.21M |
| 2026-07-09 | CNY 14.35 | -0.35% | CNY 14.34 | CNY 14.63 | CNY 14.08 | 6.57M |
| 2026-07-08 | CNY 14.40 | -0.89% | CNY 14.52 | CNY 14.75 | CNY 14.20 | 6.44M |
| 2026-07-07 | CNY 14.53 | -1.62% | CNY 14.78 | CNY 15.04 | CNY 14.49 | 7.60M |
| 2026-07-06 | CNY 14.77 | -1.34% | CNY 14.91 | CNY 15.29 | CNY 14.75 | 6.54M |
| 2026-07-03 | CNY 14.97 | -0.66% | CNY 15.08 | CNY 15.31 | CNY 14.73 | 7.11M |
| 2026-07-02 | CNY 15.07 | +2.31% | CNY 14.71 | CNY 15.27 | CNY 14.65 | 9.37M |
| 2026-07-01 | CNY 14.73 | +2.94% | CNY 14.31 | CNY 14.82 | CNY 14.15 | 7.68M |
| 2026-06-30 | CNY 14.31 | -0.90% | CNY 14.57 | CNY 14.57 | CNY 14.14 | 5.36M |
| 2026-06-29 | CNY 14.44 | +1.62% | CNY 14.20 | CNY 14.50 | CNY 13.93 | 8.08M |
| 2026-06-26 | CNY 14.21 | -4.63% | CNY 14.75 | CNY 14.80 | CNY 14.21 | 8.76M |
| 2026-06-25 | CNY 14.90 | +0.07% | CNY 14.85 | CNY 15.14 | CNY 14.62 | 8.71M |
| 2026-06-24 | CNY 14.89 | -3.06% | CNY 15.36 | CNY 15.36 | CNY 14.70 | 9.75M |
| 2026-06-23 | CNY 15.36 | -0.84% | CNY 15.29 | CNY 15.88 | CNY 15.28 | 10.43M |
| 2026-06-22 | CNY 15.49 | -1.27% | CNY 15.50 | CNY 15.60 | CNY 15.09 | 12.86M |
| 2026-06-18 | CNY 15.69 | -1.94% | CNY 16.09 | CNY 16.10 | CNY 15.56 | 9.91M |
| 2026-06-17 | CNY 16.00 | -3.67% | CNY 16.58 | CNY 16.58 | CNY 15.81 | 14.13M |
| 2026-06-16 | CNY 16.61 | -3.37% | CNY 17.00 | CNY 17.07 | CNY 16.41 | 15.02M |
| 2026-06-15 | CNY 17.19 | -8.66% | CNY 18.00 | CNY 18.30 | CNY 16.94 | 26.54M |
| 2026-06-12 | CNY 18.82 | -10.00% | CNY 19.54 | CNY 19.97 | CNY 18.82 | 24.38M |
| 2026-06-11 | CNY 20.91 | -9.99% | CNY 22.88 | CNY 22.98 | CNY 20.91 | 14.57M |
| 2026-06-10 | CNY 23.23 | +1.89% | CNY 22.50 | CNY 24.57 | CNY 22.33 | 24.12M |
| 2026-06-09 | CNY 22.80 | +5.60% | CNY 21.59 | CNY 23.75 | CNY 20.76 | 25.21M |
| 2026-06-08 | CNY 21.59 | -7.34% | CNY 22.75 | CNY 23.80 | CNY 21.22 | 17.82M |
| 2026-06-05 | CNY 23.30 | +6.34% | CNY 21.91 | CNY 23.99 | CNY 21.80 | 25.07M |
| 2026-06-04 | CNY 21.91 | +0.27% | CNY 22.00 | CNY 22.87 | CNY 21.22 | 16.31M |
| 2026-06-03 | CNY 21.85 | +0.60% | CNY 21.21 | CNY 22.26 | CNY 20.92 | 12.98M |
| 2026-06-02 | CNY 21.72 | -4.11% | CNY 22.46 | CNY 22.65 | CNY 21.21 | 15.54M |
| 2026-06-01 | CNY 22.65 | -1.18% | CNY 23.00 | CNY 24.00 | CNY 22.48 | 20.35M |
| 2026-05-29 | CNY 22.92 | +6.41% | CNY 21.54 | CNY 23.55 | CNY 21.45 | 23.81M |
| 2026-05-28 | CNY 21.54 | -1.60% | CNY 22.49 | CNY 23.12 | CNY 20.69 | 25.10M |
| 2026-05-27 | CNY 21.89 | +4.69% | CNY 21.40 | CNY 22.58 | CNY 21.35 | 24.11M |
| 2026-05-26 | CNY 20.91 | +4.55% | CNY 20.38 | CNY 21.78 | CNY 20.30 | 20.32M |