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
13 Jan 2021	CNY	2.22	2.23	2.16	2.19	2.19	-0.04 (-1.79%)	18,673,225
12 Jan 2021	CNY	2.24	2.27	2.21	2.23	2.23	0.0 (0.0%)	13,205,260
11 Jan 2021	CNY	2.3	2.36	2.22	2.23	2.23	-0.09 (-3.88%)	26,018,766
8 Jan 2021	CNY	2.18	2.38	2.13	2.32	2.32	+0.12 (+5.45%)	51,088,350
7 Jan 2021	CNY	2.3	2.31	2.15	2.2	2.2	-0.12 (-5.17%)	45,342,648
6 Jan 2021	CNY	2.39	2.41	2.29	2.32	2.32	-0.07 (-2.93%)	31,303,679
5 Jan 2021	CNY	2.54	2.54	2.38	2.39	2.39	-0.16 (-6.27%)	52,311,212
4 Jan 2021	CNY	2.55	2.59	2.52	2.55	2.55	0.0 (0.0%)	29,671,480
31 Dec 2020	CNY	2.54	2.57	2.53	2.55	2.55	0.0 (0.0%)	25,499,426
30 Dec 2020	CNY	2.55	2.58	2.53	2.55	2.55	-0.01 (-0.39%)	10,038,199
29 Dec 2020	CNY	2.52	2.58	2.51	2.56	2.56	+0.03 (+1.19%)	13,542,747
28 Dec 2020	CNY	2.57	2.57	2.52	2.53	2.53	-0.05 (-1.94%)	14,328,447
25 Dec 2020	CNY	2.56	2.61	2.55	2.58	2.58	0.0 (0.0%)	16,927,683
24 Dec 2020	CNY	2.67	2.68	2.58	2.58	2.58	-0.09 (-3.37%)	13,168,284
23 Dec 2020	CNY	2.66	2.68	2.65	2.67	2.67	0.0 (0.0%)	9,632,631
22 Dec 2020	CNY	2.69	2.71	2.66	2.67	2.67	-0.03 (-1.11%)	12,025,530
21 Dec 2020	CNY	2.69	2.72	2.66	2.7	2.7	0.0 (0.0%)	10,281,361
18 Dec 2020	CNY	2.71	2.74	2.68	2.7	2.7	0.0 (0.0%)	8,839,346
17 Dec 2020	CNY	2.69	2.71	2.63	2.7	2.7	+0.01 (+0.37%)	12,714,766
16 Dec 2020	CNY	2.75	2.76	2.69	2.69	2.69	-0.09 (-3.24%)	14,089,270
15 Dec 2020	CNY	2.73	2.84	2.68	2.78	2.78	+0.03 (+1.09%)	23,770,735
14 Dec 2020	CNY	2.72	2.75	2.66	2.75	2.75	+0.01 (+0.36%)	11,318,317
11 Dec 2020	CNY	2.8	2.81	2.71	2.74	2.74	-0.06 (-2.14%)	17,960,400
10 Dec 2020	CNY	2.84	2.84	2.79	2.8	2.8	-0.03 (-1.06%)	12,574,000
9 Dec 2020	CNY	2.89	2.9	2.83	2.83	2.83	-0.05 (-1.74%)	15,730,822
8 Dec 2020	CNY	2.91	2.92	2.88	2.88	2.88	-0.03 (-1.03%)	9,365,937
7 Dec 2020	CNY	2.93	2.93	2.89	2.91	2.91	-0.01 (-0.34%)	14,395,867
4 Dec 2020	CNY	2.94	2.95	2.91	2.92	2.92	-0.03 (-1.02%)	11,923,405
3 Dec 2020	CNY	2.96	2.99	2.94	2.95	2.95	-0.01 (-0.34%)	20,448,601
2 Dec 2020	CNY	2.94	2.97	2.92	2.96	2.96	+0.02 (+0.68%)	22,022,586