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
23 Aug 2022	CNY	2.48	2.48	2.44	2.46	2.46	0.0 (0.0%)	17,400,806
22 Aug 2022	CNY	2.41	2.48	2.39	2.46	2.46	+0.04 (+1.65%)	26,915,380
19 Aug 2022	CNY	2.39	2.47	2.38	2.42	2.42	+0.02 (+0.83%)	28,745,903
18 Aug 2022	CNY	2.45	2.45	2.38	2.4	2.4	-0.04 (-1.64%)	18,505,800
17 Aug 2022	CNY	2.43	2.45	2.43	2.44	2.44	+0.01 (+0.41%)	17,045,482
16 Aug 2022	CNY	2.41	2.44	2.39	2.43	2.43	+0.02 (+0.83%)	22,934,901
15 Aug 2022	CNY	2.39	2.42	2.37	2.41	2.41	+0.01 (+0.42%)	18,756,348
12 Aug 2022	CNY	2.38	2.42	2.37	2.4	2.4	+0.01 (+0.42%)	18,759,968
11 Aug 2022	CNY	2.33	2.39	2.32	2.39	2.39	+0.07 (+3.02%)	29,525,129
10 Aug 2022	CNY	2.33	2.35	2.31	2.32	2.32	-0.01 (-0.43%)	15,522,585
9 Aug 2022	CNY	2.35	2.36	2.33	2.33	2.33	-0.02 (-0.85%)	12,623,297
8 Aug 2022	CNY	2.35	2.36	2.32	2.35	2.35	-0.01 (-0.42%)	11,629,301
5 Aug 2022	CNY	2.32	2.36	2.31	2.36	2.36	+0.03 (+1.29%)	17,137,570
4 Aug 2022	CNY	2.32	2.34	2.29	2.33	2.33	+0.02 (+0.87%)	15,895,500
3 Aug 2022	CNY	2.31	2.37	2.28	2.31	2.31	-0.01 (-0.43%)	19,842,185
2 Aug 2022	CNY	2.4	2.4	2.27	2.32	2.32	-0.09 (-3.73%)	39,174,962
1 Aug 2022	CNY	2.42	2.44	2.41	2.41	2.41	-0.03 (-1.23%)	14,113,285
29 Jul 2022	CNY	2.44	2.45	2.42	2.44	2.44	0.0 (0.0%)	15,452,624
28 Jul 2022	CNY	2.47	2.48	2.44	2.44	2.44	-0.02 (-0.81%)	15,879,000
27 Jul 2022	CNY	2.45	2.49	2.43	2.46	2.46	+0.02 (+0.82%)	24,574,612
26 Jul 2022	CNY	2.39	2.45	2.39	2.44	2.44	+0.04 (+1.67%)	15,924,159
25 Jul 2022	CNY	2.43	2.45	2.39	2.4	2.4	-0.02 (-0.83%)	12,849,614
22 Jul 2022	CNY	2.44	2.46	2.39	2.42	2.42	-0.02 (-0.82%)	21,637,639
21 Jul 2022	CNY	2.42	2.49	2.41	2.44	2.44	+0.01 (+0.41%)	29,025,538
20 Jul 2022	CNY	2.43	2.44	2.4	2.43	2.43	+0.01 (+0.41%)	17,743,084
19 Jul 2022	CNY	2.38	2.43	2.38	2.42	2.42	+0.05 (+2.11%)	21,431,415
18 Jul 2022	CNY	2.31	2.39	2.31	2.37	2.37	+0.06 (+2.60%)	23,143,522
15 Jul 2022	CNY	2.38	2.39	2.28	2.31	2.31	-0.09 (-3.75%)	38,787,081
14 Jul 2022	CNY	2.45	2.45	2.39	2.4	2.4	-0.04 (-1.64%)	25,417,540
13 Jul 2022	CNY	2.41	2.46	2.41	2.44	2.44	+0.03 (+1.24%)	18,183,656