Shenzhen - Delayed Quote CNY

Huawen Media Group (000793.SZ)

Compare
2.3100
-0.1200
(-4.94%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.31002.34002.31002.31002.310022,305,200
Apr 3, 20252.36002.49002.35002.43002.430052,426,237
Apr 2, 20252.34002.43002.30002.38002.380052,918,452
Apr 1, 20252.23002.33002.23002.33002.330052,679,553
Mar 31, 20252.34002.36002.21002.22002.220053,645,573
Mar 28, 20252.39002.41002.26002.33002.3300104,397,979
Mar 27, 20252.21002.32002.20002.32002.320058,060,329
Mar 26, 20252.05002.21002.00002.21002.2100110,226,242
Mar 25, 20252.15002.16002.10002.10002.100044,638,800
Mar 24, 20252.24002.41002.21002.21002.2100169,932,969
Mar 21, 20252.33002.33002.33002.33002.330040,052,700
Mar 20, 20252.45002.45002.45002.45002.45002,445,800
Mar 19, 20252.58002.58002.58002.58002.58001,914,400
Mar 18, 20252.72002.72002.72002.72002.72001,499,500
Mar 17, 20252.86002.86002.86002.86002.8600-
Mar 14, 20252.83002.89002.83002.86002.860046,881,060
Mar 13, 20252.89002.89002.82002.85002.850052,341,005
Mar 12, 20252.96003.02002.91002.92002.920072,468,138
Mar 11, 20252.86003.02002.82002.96002.960081,805,563
Mar 10, 20252.85002.94002.73002.93002.9300111,763,123
Mar 7, 20252.95002.95002.86002.87002.870069,287,389
Mar 6, 20252.94002.99002.92002.95002.950065,782,740
Mar 5, 20252.89002.96002.89002.94002.940046,774,425
Mar 4, 20252.98002.98002.83002.92002.920073,227,827
Mar 3, 20253.06003.07002.92002.99002.990087,673,855
Feb 28, 20253.08003.20003.05003.09003.0900126,435,900
Feb 27, 20252.95003.18002.95003.12003.1200156,454,700
Feb 26, 20252.94003.15002.92002.97002.970096,964,820
Feb 25, 20252.93002.97002.86002.89002.890080,359,227
Feb 24, 20252.95003.04002.91002.97002.9700103,283,142
Feb 21, 20252.89003.09002.89003.00003.0000184,933,731
Feb 20, 20252.94003.00002.85002.86002.8600212,046,278
Feb 19, 20252.72002.94002.72002.94002.9400116,421,099
Feb 18, 20252.80002.84002.66002.67002.6700104,962,510
Feb 17, 20252.78002.83002.73002.80002.800099,528,372
Feb 14, 20252.86002.91002.79002.80002.8000122,980,901
Feb 13, 20252.79002.89002.75002.82002.8200114,478,234
Feb 12, 20252.74002.85002.71002.79002.790096,521,201
Feb 11, 20252.83002.86002.72002.76002.7600155,454,102
Feb 10, 20252.57002.74002.57002.72002.7200144,078,825
Feb 7, 20252.46002.65002.44002.54002.5400100,735,100
Feb 6, 20252.43002.47002.36002.47002.470071,533,300
Feb 5, 20252.39002.47002.37002.44002.440064,214,677
Jan 27, 20252.47002.48002.35002.36002.360043,311,700
Jan 24, 20252.41002.46002.34002.43002.430060,356,850
Jan 23, 20252.57002.57002.42002.42002.420070,983,450
Jan 22, 20252.58002.58002.42002.47002.470099,088,790
Jan 21, 20252.56002.72002.56002.63002.630086,281,921
Jan 20, 20252.65002.67002.58002.60002.600063,458,400
Jan 17, 20252.71002.71002.60002.62002.620094,358,700
Jan 16, 20252.75002.79002.66002.73002.7300173,278,637
Jan 15, 20252.55002.77002.49002.77002.7700175,128,468
Jan 14, 20252.42002.52002.39002.52002.520084,036,755
Jan 13, 20252.35002.38002.30002.35002.350044,646,052
Jan 10, 20252.49002.54002.39002.41002.410079,784,550
Jan 9, 20252.44002.58002.38002.51002.5100107,169,985
Jan 8, 20252.33002.45002.29002.44002.4400107,160,850
Jan 7, 20252.29002.38002.26002.34002.340075,590,067
Jan 6, 20252.36002.38002.24002.28002.2800126,798,098
Jan 3, 20252.66002.69002.42002.42002.4200118,997,450
Jan 2, 20252.62002.75002.58002.68002.6800101,607,642
Dec 31, 20242.61002.80002.60002.68002.6800112,972,158
Dec 30, 20242.73002.75002.58002.62002.6200107,575,900
Dec 27, 20242.68002.88002.64002.78002.7800134,635,844
Dec 26, 20242.75002.83002.68002.70002.7000111,097,335
Dec 25, 20242.80002.85002.51002.69002.6900151,286,100
Dec 24, 20242.86002.94002.73002.78002.7800132,403,135
Dec 23, 20243.10003.12002.87002.87002.8700198,167,008
Dec 20, 20243.15003.31003.14003.19003.1900152,568,514
Dec 19, 20243.15003.22003.08003.11003.1100148,428,201
Dec 18, 20243.30003.47003.18003.23003.2300222,787,127
Dec 17, 20243.78003.78003.40003.40003.4000321,942,320
Dec 16, 20243.42003.78003.21003.78003.7800454,509,598
Dec 13, 20243.35003.70003.31003.44003.4400289,259,900
Dec 12, 20243.37003.56003.30003.42003.4200233,874,700
Dec 11, 20243.15003.51003.11003.39003.3900296,438,700
Dec 10, 20243.40003.42003.18003.20003.2000271,405,551
Dec 9, 20243.44003.69003.27003.30003.3000396,228,091
Dec 6, 20243.09003.44003.02003.44003.4400293,323,047
Dec 5, 20242.96003.20002.85003.13003.1300231,250,086
Dec 4, 20242.99003.29002.96003.03003.0300264,577,912
Dec 3, 20243.17003.27003.06003.11003.1100375,688,937
Dec 2, 20242.73002.97002.73002.97002.9700138,781,740
Nov 29, 20242.70002.76002.64002.70002.7000156,673,535
Nov 28, 20242.57002.83002.55002.77002.7700237,988,701
Nov 27, 20242.47002.57002.36002.57002.5700109,736,853
Nov 26, 20242.52002.64002.51002.52002.520095,106,750
Nov 25, 20242.57002.61002.43002.52002.5200121,894,801
Nov 22, 20242.66002.80002.60002.60002.6000121,151,301
Nov 21, 20242.70002.74002.66002.68002.6800117,042,310
Nov 20, 20242.70002.82002.65002.76002.7600123,920,457
Nov 19, 20242.70002.71002.55002.69002.6900140,317,468
Nov 18, 20242.90002.97002.59002.79002.7900164,224,838
Nov 15, 20242.80002.98002.80002.87002.8700200,285,184
Nov 14, 20242.90002.95002.73002.75002.7500158,908,179
Nov 13, 20242.96003.10002.90002.93002.9300181,808,600
Nov 12, 20243.06003.18002.92002.97002.9700283,269,049
Nov 11, 20243.27003.57003.15003.19003.1900430,682,390
Nov 8, 20243.30003.33003.13003.33003.3300485,208,720
Nov 7, 20242.75003.03002.68003.03003.0300288,424,721
Nov 6, 20242.51002.75002.45002.75002.7500366,876,953
Nov 5, 20242.39002.58002.39002.50002.5000178,541,800
Nov 4, 20242.37002.47002.34002.38002.3800192,811,398
Nov 1, 20242.85002.96002.49002.49002.4900351,483,818
Oct 31, 20242.48002.77002.48002.77002.7700240,448,898
Oct 30, 20242.70002.75002.52002.52002.5200332,510,122
Oct 29, 20242.93003.04002.69002.76002.7600470,985,500
Oct 28, 20242.27002.77002.27002.77002.7700426,050,171
Oct 25, 20242.42002.65002.21002.52002.5200465,079,825
Oct 24, 20242.20002.41002.20002.41002.4100222,434,758
Oct 23, 20242.10002.19001.95002.19002.1900297,087,435
Oct 22, 20241.77001.99001.75001.99001.9900174,616,432
Oct 21, 20241.80001.84001.77001.81001.8100127,230,786
Oct 18, 20241.78001.82001.73001.79001.7900133,237,689
Oct 17, 20241.79001.88001.77001.79001.7900145,398,260
Oct 16, 20241.69001.85001.69001.80001.8000134,596,500
Oct 15, 20241.80001.87001.76001.77001.7700220,619,197
Oct 14, 20241.66001.76001.66001.76001.7600159,561,932
Oct 11, 20241.65001.69001.57001.60001.6000104,243,905
Oct 10, 20241.65001.73001.58001.66001.6600151,924,308
Oct 9, 20241.87001.87001.75001.75001.7500110,956,175
Oct 8, 20242.12002.12001.84001.94001.9400278,221,540
Sep 30, 20241.83001.95001.76001.93001.9300288,877,378
Sep 27, 20241.66001.83001.61001.79001.7900305,013,587
Sep 26, 20241.56001.72001.55001.67001.6700338,057,094
Sep 25, 20241.42001.56001.40001.56001.5600294,307,482
Sep 24, 20241.39001.47001.38001.42001.4200184,829,067
Sep 23, 20241.34001.46001.30001.42001.4200206,517,985
Sep 20, 20241.36001.38001.31001.34001.3400136,385,903
Sep 19, 20241.33001.43001.29001.38001.3800202,272,905
Sep 18, 20241.30001.43001.30001.34001.3400220,753,520
Sep 13, 20241.28001.38001.26001.30001.3000275,235,486
Sep 12, 20241.19001.31001.19001.31001.3100263,123,291
Sep 11, 20241.21001.23001.19001.19001.190045,308,800
Sep 10, 20241.24001.25001.19001.21001.210068,761,817
Sep 9, 20241.20001.27001.18001.24001.2400106,816,966
Sep 6, 20241.19001.27001.17001.22001.220099,737,400
Sep 5, 20241.17001.21001.17001.19001.190041,590,851
Sep 4, 20241.21001.21001.17001.18001.180044,592,101
Sep 3, 20241.23001.24001.20001.22001.220045,749,202
Sep 2, 20241.20001.24001.19001.21001.210056,682,160
Aug 30, 20241.18001.23001.18001.21001.210066,424,898
Aug 29, 20241.18001.20001.17001.19001.190040,189,129
Aug 28, 20241.17001.21001.16001.19001.190044,098,210
Aug 27, 20241.18001.20001.17001.18001.180034,240,200
Aug 26, 20241.18001.21001.16001.19001.190045,626,950
Aug 23, 20241.23001.23001.18001.19001.190062,738,200
Aug 22, 20241.22001.26001.16001.25001.2500115,707,000
Aug 21, 20241.26001.29001.22001.23001.230084,130,000
Aug 20, 20241.25001.27001.23001.25001.250065,004,500
Aug 19, 20241.26001.28001.24001.26001.260087,211,100
Aug 16, 20241.30001.31001.24001.24001.2400115,602,900
Aug 15, 20241.26001.32001.23001.30001.3000168,077,329
Aug 14, 20241.29001.33001.25001.27001.2700174,904,649
Aug 13, 20241.15001.28001.15001.28001.2800146,011,849
Aug 12, 20241.22001.23001.15001.16001.160096,314,500
Aug 9, 20241.26001.29001.22001.24001.240098,384,700
Aug 8, 20241.25001.30001.22001.25001.2500120,661,800
Aug 7, 20241.26001.28001.21001.26001.2600121,942,700
Aug 6, 20241.27001.29001.22001.26001.2600158,747,350
Aug 5, 20241.21001.35001.20001.30001.3000269,137,000
Aug 2, 20241.19001.28001.18001.23001.2300164,447,732
Aug 1, 20241.24001.24001.19001.20001.2000171,682,040
Jul 31, 20241.14001.25001.14001.25001.2500181,740,063
Jul 30, 20241.12001.17001.11001.14001.140080,947,100
Jul 29, 20241.10001.21001.08001.15001.1500101,511,945
Jul 26, 20241.10001.13001.09001.11001.110053,327,501
Jul 25, 20241.09001.13001.07001.10001.100073,176,000
Jul 24, 20241.13001.15001.09001.10001.100096,259,543
Jul 23, 20241.20001.23001.13001.15001.1500159,874,631
Jul 22, 20241.06001.17001.03001.17001.1700141,367,834
Jul 19, 20241.05001.09001.04001.06001.060064,179,400
Jul 18, 20241.09001.10001.04001.07001.070087,505,940
Jul 17, 20241.14001.16001.09001.11001.110094,090,460
Jul 16, 20241.15001.18001.13001.16001.160063,456,392
Jul 15, 20241.19001.19001.14001.15001.150092,501,292
Jul 12, 20241.17001.28001.15001.21001.2100135,685,492
Jul 11, 20241.13001.20001.13001.17001.170090,409,900
Jul 10, 20241.16001.16001.11001.13001.130092,380,141
Jul 9, 20241.19001.23001.12001.17001.1700125,495,985
Jul 8, 20241.26001.29001.20001.20001.2000153,965,041
Jul 5, 20241.28001.37001.23001.32001.3200175,431,739
Jul 4, 20241.33001.37001.27001.30001.3000189,771,341
Jul 3, 20241.36001.43001.30001.31001.3100277,478,515
Jul 2, 20241.19001.33001.17001.33001.3300230,754,320
Jul 1, 20241.20001.23001.18001.21001.210093,500,476
Jun 28, 20241.22001.28001.19001.20001.2000153,077,300
Jun 27, 20241.24001.35001.17001.26001.2600247,621,297
Jun 26, 20241.09001.24001.09001.24001.2400204,140,896
Jun 25, 20241.23001.26001.13001.13001.1300161,617,353
Jun 24, 20241.30001.31001.21001.25001.2500155,219,500
Jun 21, 20241.23001.40001.15001.30001.3000245,112,086
Jun 20, 20241.36001.39001.25001.28001.2800237,775,422
Jun 19, 20241.36001.42001.31001.39001.3900322,945,899
Jun 18, 20241.28001.45001.28001.45001.4500401,459,667
Jun 17, 20241.32001.37001.32001.32001.320089,728,900
Jun 14, 20241.47001.47001.40001.47001.4700402,859,675
Jun 13, 20241.34001.34001.34001.34001.340011,853,159
Jun 12, 20241.22001.22001.22001.22001.220010,980,700
Jun 11, 20241.11001.11001.11001.11001.11009,064,500
Jun 7, 20241.01001.01001.01001.01001.010038,036,173
Jun 6, 20240.98001.03000.90000.92000.9200295,416,766
Jun 5, 20240.83000.95000.82000.95000.9500183,326,732
Jun 4, 20240.70000.86000.70000.86000.8600373,487,114
Jun 3, 20240.80000.84000.78000.78000.7800158,393,515
May 31, 20240.87000.94000.86000.87000.8700255,475,358
May 30, 20240.88001.07000.88000.96000.9600250,421,670
May 29, 20240.98000.98000.98000.98000.980014,683,700
May 28, 20241.21001.21001.09001.09001.090067,954,460
May 27, 20241.23001.24001.19001.21001.210034,621,525
May 24, 20241.24001.27001.23001.23001.230018,367,500
May 23, 20241.28001.29001.25001.25001.250024,866,001
May 22, 20241.27001.30001.26001.29001.290021,914,700
May 21, 20241.30001.32001.27001.28001.280027,013,200
May 20, 20241.33001.34001.31001.31001.310029,721,870
May 17, 20241.33001.35001.31001.34001.340027,224,800
May 16, 20241.28001.33001.28001.33001.330035,689,650
May 15, 20241.29001.31001.28001.29001.290021,965,000
May 14, 20241.26001.30001.26001.29001.290029,135,200
May 13, 20241.31001.31001.26001.26001.260043,141,111
May 10, 20241.33001.34001.30001.33001.330026,201,196
May 9, 20241.31001.34001.30001.33001.330026,569,200
May 8, 20241.36001.36001.31001.31001.310037,996,200
May 7, 20241.34001.41001.32001.36001.360051,621,906
May 6, 20241.30001.34001.30001.34001.340044,266,810
Apr 30, 20241.31001.35001.27001.29001.290041,249,595
Apr 29, 20241.25001.32001.24001.31001.310043,078,850
Apr 26, 20241.23001.27001.23001.25001.250030,273,901
Apr 25, 20241.23001.27001.22001.25001.250031,087,100
Apr 24, 20241.22001.25001.20001.24001.240032,491,700
Apr 23, 20241.22001.26001.21001.22001.220032,196,418
Apr 22, 20241.25001.27001.19001.22001.220039,823,896
Apr 19, 20241.29001.31001.26001.27001.270031,727,930
Apr 18, 20241.32001.34001.27001.31001.310049,058,400
Apr 17, 20241.24001.34001.24001.33001.330065,969,911
Apr 16, 20241.34001.35001.22001.22001.220055,137,631
Apr 15, 20241.42001.44001.31001.36001.360060,745,907
Apr 12, 20241.51001.53001.45001.46001.460032,851,561
Apr 11, 20241.49001.55001.48001.51001.510031,735,500
Apr 10, 20241.57001.58001.47001.51001.510046,348,593
Apr 9, 20241.55001.58001.54001.58001.580029,329,169
Apr 8, 20241.62001.62001.54001.55001.550041,487,431

Related Tickers

BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
2.9700
0.00%
 
HLG.DE Highlight Communications AG
1.2400
+0.81%
 
MUF.SG Manchester United PLC
10.89
-5.71%
 
MTVFR.MI Mondo TV France Société Anonyme
0.0070
+16.67%
 
3LN.MU Live Nation Entertainment Inc
107.15
-5.93%
 
UFO.NS UFO Moviez India Limited
63.61
-3.23%
 
BALAJITELE.NS Balaji Telefilms Limited
67.42
-5.35%
 
AIM.AX Ai-Media Technologies Limited
0.7000
-4.76%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.3485
-0.04%
 
FENER.IS Fenerbahçe Futbol A.S.
52.35
+2.75%