Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Huayi Brothers Media Corporation (300027.SZ)

Compare
2.8700
+0.0200
+(0.70%)
At close: February 21 at 3:04:49 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.86002.91002.82002.87002.8700154,634,743
Feb 20, 20252.88002.91002.81002.85002.8500150,258,444
Feb 19, 20252.86002.92002.81002.90002.9000207,229,827
Feb 18, 20253.02003.09002.84002.86002.8600248,769,380
Feb 17, 20253.25003.33002.98003.01003.0100430,824,051
Feb 14, 20253.46003.50003.22003.23003.2300563,053,533
Feb 13, 20252.86003.50002.81003.50003.5000681,183,816
Feb 12, 20252.71003.07002.71002.92002.9200301,559,138
Feb 11, 20252.71002.75002.64002.72002.7200134,704,294
Feb 10, 20252.60002.72002.59002.71002.7100131,437,490
Feb 7, 20252.56002.65002.53002.60002.6000108,193,050
Feb 6, 20252.48002.56002.45002.56002.5600103,094,946
Feb 5, 20252.50002.55002.47002.49002.490093,726,796
Jan 27, 20252.55002.58002.47002.48002.480072,238,681
Jan 24, 20252.43002.51002.41002.51002.510070,652,704
Jan 23, 20252.47002.54002.43002.43002.430071,671,500
Jan 22, 20252.48002.49002.40002.43002.430064,036,298
Jan 21, 20252.55002.59002.47002.50002.500071,756,537
Jan 20, 20252.54002.62002.51002.54002.540086,239,067
Jan 17, 20252.54002.56002.51002.52002.520066,429,695
Jan 16, 20252.60002.61002.54002.56002.5600106,391,299
Jan 15, 20252.54002.57002.48002.54002.5400108,874,900
Jan 14, 20252.39002.52002.36002.52002.5200104,462,995
Jan 13, 20252.32002.36002.24002.35002.350068,136,300
Jan 10, 20252.44002.49002.33002.34002.340072,732,298
Jan 9, 20252.42002.48002.41002.45002.450070,308,710
Jan 8, 20252.44002.47002.35002.44002.440089,421,298
Jan 7, 20252.38002.44002.36002.43002.430068,979,281
Jan 6, 20252.42002.44002.35002.38002.380080,507,699
Jan 3, 20252.60002.62002.43002.45002.450091,157,692
Jan 2, 20252.62002.69002.55002.59002.590083,768,090
Dec 31, 20242.73002.75002.62002.62002.620074,994,698
Dec 30, 20242.78002.78002.67002.72002.720077,787,793
Dec 27, 20242.76002.84002.73002.78002.780082,535,856
Dec 26, 20242.74002.82002.72002.77002.770071,666,250
Dec 25, 20242.82002.84002.67002.75002.7500107,525,850
Dec 24, 20242.92002.94002.79002.84002.8400114,829,923
Dec 23, 20243.16003.17002.90002.91002.9100168,630,064
Dec 20, 20243.17003.22003.15003.17003.170092,147,052
Dec 19, 20243.14003.21003.06003.17003.1700127,152,597
Dec 18, 20243.23003.28003.12003.18003.1800138,325,141
Dec 17, 20243.41003.44003.21003.22003.2200227,380,106
Dec 16, 20243.45003.63003.31003.49003.4900304,479,154
Dec 13, 20243.51003.73003.48003.53003.5300345,922,405
Dec 12, 20243.52003.64003.46003.55003.5500238,432,566
Dec 11, 20243.40003.58003.37003.53003.5300252,958,590
Dec 10, 20243.52003.59003.39003.41003.4100269,105,204
Dec 9, 20243.47003.50003.32003.38003.3800190,350,291
Dec 6, 20243.34003.51003.28003.47003.4700278,552,341
Dec 5, 20243.17003.39003.17003.33003.3300190,171,693
Dec 4, 20243.31003.34003.18003.20003.2000194,579,432
Dec 3, 20243.39003.48003.32003.38003.3800205,103,670
Dec 2, 20243.28003.54003.28003.41003.4100270,225,614
Nov 29, 20243.34003.44003.20003.32003.3200284,218,846
Nov 28, 20243.28003.78003.28003.37003.3700399,526,053
Nov 27, 20243.00003.22002.96003.22003.2200217,515,970
Nov 26, 20243.09003.23003.06003.07003.0700167,925,386
Nov 25, 20243.01003.18002.85003.11003.1100180,019,518
Nov 22, 20243.07003.25002.98002.99002.9900212,430,558
Nov 21, 20243.02003.18002.99003.10003.1000176,596,109
Nov 20, 20242.88003.10002.86003.04003.0400163,729,416
Nov 19, 20242.81002.90002.79002.90002.9000109,295,220
Nov 18, 20243.02003.06002.79002.85002.8500161,008,764
Nov 15, 20243.04003.18003.00003.00003.0000172,922,666
Nov 14, 20243.16003.24003.04003.06003.0600167,605,360
Nov 13, 20243.20003.27003.11003.20003.2000240,872,481
Nov 12, 20243.17003.63003.11003.34003.3400377,042,656
Nov 11, 20243.13003.22003.06003.19003.1900201,794,021
Nov 8, 20243.20003.29003.11003.14003.1400279,423,830
Nov 7, 20242.88003.50002.85003.19003.1900388,137,706
Nov 6, 20242.85003.00002.79002.92002.9200224,184,535
Nov 5, 20242.71002.87002.68002.85002.8500158,736,384
Nov 4, 20242.62002.76002.62002.72002.7200112,350,545
Nov 1, 20242.82002.84002.62002.64002.6400191,056,193
Oct 31, 20242.83002.94002.78002.86002.8600181,064,521
Oct 30, 20242.85002.98002.81002.88002.8800160,804,470
Oct 29, 20243.08003.09002.86002.87002.8700212,944,736
Oct 28, 20242.82003.05002.81003.03003.0300229,144,825
Oct 25, 20242.75002.88002.74002.84002.8400140,403,292
Oct 24, 20242.74002.81002.71002.76002.7600115,854,714
Oct 23, 20242.87002.87002.76002.78002.7800213,520,860
Oct 22, 20242.81003.07002.80002.92002.9200326,764,984
Oct 21, 20242.67002.79002.67002.74002.7400184,368,193
Oct 18, 20242.56002.76002.53002.68002.6800178,828,278
Oct 17, 20242.60002.70002.58002.59002.5900138,458,855
Oct 16, 20242.55002.65002.53002.58002.5800130,535,461
Oct 15, 20242.61002.76002.56002.62002.6200205,664,125
Oct 14, 20242.57002.63002.47002.62002.6200151,280,535
Oct 11, 20242.71002.71002.48002.54002.5400186,794,639
Oct 10, 20242.81002.97002.68002.72002.7200221,470,857
Oct 9, 20243.20003.20002.76002.79002.7900360,496,002
Oct 8, 20243.44003.44003.02003.44003.4400490,268,758
Sep 30, 20242.59002.87002.48002.87002.8700385,292,572
Sep 27, 20242.23002.48002.22002.39002.3900260,440,429
Sep 26, 20242.12002.20002.09002.19002.1900190,465,972
Sep 25, 20242.05002.19002.05002.11002.1100203,500,295
Sep 24, 20241.98002.04001.94002.04002.0400126,697,675
Sep 23, 20241.95001.98001.93001.97001.970073,333,834
Sep 20, 20241.99002.00001.94001.95001.950077,314,498
Sep 19, 20241.94002.02001.93001.99001.990099,418,297
Sep 18, 20241.97001.98001.90001.94001.940081,177,997
Sep 13, 20242.01002.03001.97001.97001.970086,597,538
Sep 12, 20242.03002.07001.99002.00002.000088,087,798
Sep 11, 20242.05002.05002.01002.03002.030074,755,899
Sep 10, 20242.07002.08002.01002.05002.0500105,330,700
Sep 9, 20242.07002.14002.05002.06002.0600117,345,298
Sep 6, 20242.07002.10002.04002.05002.0500113,902,214
Sep 5, 20242.07002.12002.06002.10002.1000167,799,100
Sep 4, 20242.12002.15002.03002.05002.0500170,569,130
Sep 3, 20242.15002.26002.10002.13002.1300221,109,943
Sep 2, 20242.20002.24002.11002.12002.1200240,709,505
Aug 30, 20242.01002.32002.01002.22002.2200477,753,977
Aug 29, 20241.93001.96001.88001.93001.9300195,006,874
Aug 28, 20242.01002.04001.94001.96001.9600238,876,196
Aug 27, 20242.10002.20002.03002.04002.0400287,271,599
Aug 26, 20242.30002.34002.12002.12002.1200370,076,909
Aug 23, 20242.29002.44002.12002.40002.4000486,030,334
Aug 22, 20242.47002.62002.22002.30002.3000532,047,597
Aug 21, 20242.72002.92002.58002.65002.6500637,377,141
Aug 20, 20242.48002.96002.38002.94002.9400761,196,161
Aug 19, 20242.18002.47002.14002.47002.4700421,367,342
Aug 16, 20242.12002.18002.02002.06002.0600244,976,349
Aug 15, 20241.90002.29001.88002.23002.2300304,539,506
Aug 14, 20241.72002.06001.72001.96001.9600234,426,967
Aug 13, 20241.73001.75001.69001.72001.720033,777,521
Aug 12, 20241.70001.79001.68001.72001.720052,775,890
Aug 9, 20241.75001.77001.72001.74001.740054,031,302
Aug 8, 20241.70001.86001.67001.77001.770084,421,526
Aug 7, 20241.72001.72001.68001.71001.710033,498,507
Aug 6, 20241.67001.73001.67001.72001.720051,261,310
Aug 5, 20241.66001.75001.65001.66001.660053,164,399
Aug 2, 20241.66001.70001.65001.66001.660028,618,732
Aug 1, 20241.67001.69001.65001.67001.670028,136,392
Jul 31, 20241.63001.69001.62001.68001.680040,515,894
Jul 30, 20241.58001.62001.58001.62001.620027,001,197
Jul 29, 20241.58001.60001.56001.59001.590019,425,243
Jul 26, 20241.56001.59001.55001.59001.590020,988,096
Jul 25, 20241.56001.58001.52001.56001.560034,028,595
Jul 24, 20241.62001.67001.57001.57001.570038,577,083
Jul 23, 20241.61001.65001.60001.61001.610028,819,073
Jul 22, 20241.60001.62001.58001.62001.620022,157,364
Jul 19, 20241.61001.62001.59001.61001.610016,221,893
Jul 18, 20241.60001.62001.57001.61001.610020,473,350
Jul 17, 20241.61001.63001.59001.61001.610021,022,573
Jul 16, 20241.60001.63001.59001.61001.610018,321,284
Jul 15, 20241.60001.64001.60001.62001.620022,149,569
Jul 12, 20241.62001.65001.60001.61001.610022,496,997
Jul 11, 20241.59001.63001.59001.63001.630028,782,307
Jul 10, 20241.59001.61001.55001.56001.560025,491,286
Jul 9, 20241.61001.64001.55001.60001.600035,095,870
Jul 8, 20241.66001.68001.61001.61001.610037,586,796
Jul 5, 20241.65001.71001.61001.69001.690043,765,482
Jul 4, 20241.69001.70001.63001.63001.630031,529,890
Jul 3, 20241.68001.72001.66001.70001.700032,793,916
Jul 2, 20241.64001.71001.63001.68001.680032,875,919
Jul 1, 20241.65001.66001.60001.65001.650027,965,287
Jun 28, 20241.66001.69001.64001.66001.660021,871,698
Jun 27, 20241.69001.71001.65001.65001.650025,396,824
Jun 26, 20241.63001.70001.60001.70001.700035,364,903
Jun 25, 20241.64001.65001.61001.63001.630019,270,722
Jun 24, 20241.63001.67001.62001.63001.630025,575,848
Jun 21, 20241.70001.70001.66001.67001.670016,652,395
Jun 20, 20241.73001.74001.68001.69001.690026,345,591
Jun 19, 20241.78001.79001.74001.74001.740019,844,101
Jun 18, 20241.77001.79001.75001.78001.780020,168,295
Jun 17, 20241.79001.81001.75001.76001.760025,245,797
Jun 14, 20241.79001.81001.77001.81001.810024,320,516
Jun 13, 20241.80001.82001.77001.78001.780032,127,545
Jun 12, 20241.78001.85001.77001.82001.820042,703,962
Jun 11, 20241.80001.85001.77001.79001.790049,814,850
Jun 7, 20241.70001.75001.69001.75001.750034,791,430
Jun 6, 20241.73001.76001.67001.68001.680045,504,610
Jun 5, 20241.74001.77001.72001.74001.740023,024,087
Jun 4, 20241.77001.77001.72001.76001.760034,989,649
Jun 3, 20241.84001.85001.76001.77001.770032,104,200
May 31, 20241.80001.85001.79001.82001.820024,361,809
May 30, 20241.78001.82001.77001.80001.800031,486,116
May 29, 20241.84001.88001.80001.80001.800043,316,180
May 28, 20241.89001.90001.84001.85001.850032,329,498
May 27, 20241.92001.92001.87001.90001.900028,425,700
May 24, 20241.90001.94001.89001.91001.910023,395,992
May 23, 20241.95001.95001.91001.92001.920030,524,623
May 22, 20241.93001.96001.91001.96001.960031,571,416
May 21, 20241.95001.98001.91001.93001.930037,953,193
May 20, 20242.00002.00001.87001.95001.950069,944,871
May 17, 20242.03002.06002.00002.04002.040048,193,651
May 16, 20241.99002.05001.99002.02002.020050,795,471
May 15, 20241.96002.06001.94002.00002.000063,978,242
May 14, 20241.94001.98001.93001.96001.960041,489,127
May 13, 20241.96001.96001.91001.93001.930034,317,657
May 10, 20242.00002.01001.94001.96001.960033,682,898
May 9, 20241.97002.01001.97001.99001.990028,440,252
May 8, 20242.00002.02001.96001.97001.970041,107,574
May 7, 20242.00002.05001.99002.02002.020038,290,823
May 6, 20242.04002.05001.99002.01002.010041,136,390
Apr 30, 20242.04002.05001.96002.00002.000045,146,284
Apr 29, 20241.93002.03001.93002.03002.030047,103,683
Apr 26, 20241.88001.95001.88001.94001.940041,218,492
Apr 25, 20241.91001.93001.89001.90001.900025,921,328
Apr 24, 20241.89001.92001.88001.91001.910025,928,891
Apr 23, 20241.89001.94001.89001.91001.910026,339,186
Apr 22, 20241.90001.92001.85001.88001.880022,416,898
Apr 19, 20241.92001.95001.89001.91001.910024,810,533
Apr 18, 20241.97001.97001.91001.93001.930031,368,734
Apr 17, 20241.87001.96001.87001.96001.960039,630,260
Apr 16, 20241.98001.99001.83001.83001.830053,572,697
Apr 15, 20242.04002.06001.95001.99001.990045,606,002
Apr 12, 20242.11002.12002.06002.07002.070025,021,496
Apr 11, 20242.09002.15002.07002.11002.110028,547,819
Apr 10, 20242.17002.17002.08002.10002.100034,984,701
Apr 9, 20242.14002.19002.13002.17002.170026,780,400
Apr 8, 20242.18002.19002.14002.14002.140034,831,683
Apr 3, 20242.21002.23002.17002.20002.200034,375,599
Apr 2, 20242.29002.29002.21002.23002.230047,288,094
Apr 1, 20242.24002.29002.23002.29002.290038,966,234
Mar 29, 20242.23002.24002.17002.24002.240024,044,650
Mar 28, 20242.19002.27002.18002.24002.240045,251,266
Mar 27, 20242.29002.31002.17002.18002.180060,517,538
Mar 26, 20242.33002.37002.26002.30002.300073,018,479
Mar 25, 20242.51002.53002.35002.35002.350090,987,201
Mar 22, 20242.44002.57002.37002.50002.5000156,738,103
Mar 21, 20242.44002.53002.44002.47002.4700111,609,837
Mar 20, 20242.35002.46002.35002.44002.440094,869,322
Mar 19, 20242.37002.44002.35002.37002.370080,540,085
Mar 18, 20242.31002.48002.28002.41002.4100116,453,065
Mar 15, 20242.27002.31002.26002.31002.310037,889,232
Mar 14, 20242.32002.32002.25002.28002.280055,581,578
Mar 13, 20242.29002.37002.28002.33002.330080,063,130
Mar 12, 20242.28002.32002.26002.29002.290057,936,160
Mar 11, 20242.22002.28002.21002.28002.280045,414,949
Mar 8, 20242.23002.25002.20002.23002.230043,669,297
Mar 7, 20242.26002.30002.21002.22002.220061,274,092
Mar 6, 20242.29002.33002.25002.28002.280074,381,870
Mar 5, 20242.38002.39002.30002.32002.3200101,106,739
Mar 4, 20242.37002.51002.32002.41002.4100138,101,208
Mar 1, 20242.39002.52002.31002.39002.3900165,270,997
Feb 29, 20242.28002.45002.20002.44002.4400213,306,844
Feb 28, 20242.47002.66002.32002.43002.4300323,110,924
Feb 27, 20242.13002.22002.11002.22002.220065,856,104
Feb 26, 20242.17002.19002.10002.14002.140075,072,190
Feb 23, 20242.06002.17002.05002.17002.170093,309,987
Feb 22, 20242.03002.09002.02002.06002.060043,070,022
Feb 21, 20242.01002.11001.99002.06002.060069,089,108

Related Tickers

1616.HK A METAVERSE
0.044
-8.33%
 
1060.HK ALI PICTURES
0.580
+7.41%
 
FOXA Fox Corporation
56.95
-0.75%
 
FOX Fox Corporation
53.01
-0.67%
 
CNK Cinemark Holdings, Inc.
27.45
-1.22%
 
IQ iQIYI, Inc.
2.2550
+3.44%
 
SIRI Sirius XM Holdings Inc.
24.75
-1.75%
 
AMC AMC Entertainment Holdings, Inc.
3.4300
-1.72%