Huawen Media Investment Corp Recent Share Price (SHE:000793)

SHE:000793 - Huawen Media Group Huawen Media Investment Corp
Sector: Communication Services, Industry: Movies & Entertainment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Oct 2022	CNY	2.05	2.1	2.02	2.08	2.08	+0.04 (+1.96%)	15,327,233
11 Oct 2022	CNY	2.05	2.06	1.99	2.04	2.04	0.0 (0.0%)	15,114,400
10 Oct 2022	CNY	2.09	2.09	2.03	2.04	2.04	-0.06 (-2.86%)	17,190,358
30 Sep 2022	CNY	2.09	2.12	2.08	2.1	2.1	+0.01 (+0.48%)	8,973,700
29 Sep 2022	CNY	2.16	2.18	2.07	2.09	2.09	-0.05 (-2.34%)	19,713,700
28 Sep 2022	CNY	2.19	2.2	2.14	2.14	2.14	-0.05 (-2.28%)	13,793,301
27 Sep 2022	CNY	2.14	2.2	2.13	2.19	2.19	+0.05 (+2.34%)	18,712,852
26 Sep 2022	CNY	2.22	2.22	2.13	2.14	2.14	-0.09 (-4.04%)	26,627,091
23 Sep 2022	CNY	2.25	2.27	2.22	2.23	2.23	-0.03 (-1.33%)	13,233,500
22 Sep 2022	CNY	2.28	2.31	2.25	2.26	2.26	-0.04 (-1.74%)	14,873,575
21 Sep 2022	CNY	2.27	2.33	2.21	2.3	2.3	+0.02 (+0.88%)	24,141,104
20 Sep 2022	CNY	2.24	2.29	2.24	2.28	2.28	+0.04 (+1.79%)	19,623,458
19 Sep 2022	CNY	2.25	2.28	2.2	2.24	2.24	-0.02 (-0.88%)	24,069,800
16 Sep 2022	CNY	2.32	2.33	2.25	2.26	2.26	-0.07 (-3.00%)	22,978,100
15 Sep 2022	CNY	2.37	2.38	2.3	2.33	2.33	-0.03 (-1.27%)	24,294,900
14 Sep 2022	CNY	2.36	2.39	2.35	2.36	2.36	-0.03 (-1.26%)	18,188,615
13 Sep 2022	CNY	2.39	2.42	2.38	2.39	2.39	0.0 (0.0%)	17,182,801
9 Sep 2022	CNY	2.39	2.4	2.37	2.39	2.39	-0.01 (-0.42%)	19,120,389
8 Sep 2022	CNY	2.43	2.46	2.39	2.4	2.4	-0.03 (-1.23%)	24,454,198
7 Sep 2022	CNY	2.47	2.48	2.42	2.43	2.43	-0.05 (-2.02%)	27,672,800
6 Sep 2022	CNY	2.48	2.48	2.45	2.48	2.48	+0.01 (+0.40%)	25,587,001
5 Sep 2022	CNY	2.49	2.49	2.44	2.47	2.47	-0.02 (-0.80%)	27,877,898
2 Sep 2022	CNY	2.42	2.53	2.42	2.49	2.49	+0.08 (+3.32%)	51,698,098
1 Sep 2022	CNY	2.45	2.47	2.39	2.41	2.41	-0.05 (-2.03%)	34,314,400
31 Aug 2022	CNY	2.49	2.53	2.43	2.46	2.46	-0.03 (-1.20%)	44,131,477
30 Aug 2022	CNY	2.46	2.51	2.45	2.49	2.49	+0.03 (+1.22%)	27,999,000
29 Aug 2022	CNY	2.42	2.47	2.41	2.46	2.46	0.0 (0.0%)	20,208,430
26 Aug 2022	CNY	2.44	2.52	2.44	2.46	2.46	+0.01 (+0.41%)	35,763,423
25 Aug 2022	CNY	2.43	2.46	2.4	2.45	2.45	+0.04 (+1.66%)	25,251,338
24 Aug 2022	CNY	2.47	2.48	2.41	2.41	2.41	-0.05 (-2.03%)	21,246,142