Shenzhen - Delayed Quote CNY

Huawen Media Group (000793.SZ)

1.2500 0.0000 (0.00%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.2900 1.2700 1.2300 1.2500 1.2500 30,273,901
Apr 25, 2024 1.2300 1.2700 1.2200 1.2500 1.2500 31,087,100
Apr 24, 2024 1.2200 1.2500 1.2000 1.2400 1.2400 32,491,700
Apr 23, 2024 1.2200 1.2600 1.2100 1.2200 1.2200 32,196,418
Apr 22, 2024 1.2500 1.2700 1.1900 1.2200 1.2200 39,823,896
Apr 19, 2024 1.2900 1.3100 1.2600 1.2700 1.2700 31,727,930
Apr 18, 2024 1.3200 1.3400 1.2700 1.3100 1.3100 49,058,400
Apr 17, 2024 1.2400 1.3400 1.2400 1.3300 1.3300 65,969,911
Apr 16, 2024 1.3400 1.3500 1.2200 1.2200 1.2200 55,137,631
Apr 15, 2024 1.4200 1.4400 1.3100 1.3600 1.3600 60,745,907
Apr 12, 2024 1.5100 1.5300 1.4500 1.4600 1.4600 32,851,561
Apr 11, 2024 1.4900 1.5500 1.4800 1.5100 1.5100 31,735,500
Apr 10, 2024 1.5700 1.5800 1.4700 1.5100 1.5100 46,348,593
Apr 9, 2024 1.5500 1.5800 1.5400 1.5800 1.5800 29,329,169
Apr 8, 2024 1.6200 1.6200 1.5400 1.5500 1.5500 41,487,431
Apr 3, 2024 1.6600 1.6700 1.6200 1.6200 1.6200 39,256,852
Apr 2, 2024 1.6700 1.7000 1.6400 1.6700 1.6700 43,626,659
Apr 1, 2024 1.6500 1.6800 1.6400 1.6800 1.6800 51,436,854
Mar 29, 2024 1.6900 1.6900 1.6400 1.6500 1.6500 33,570,307
Mar 28, 2024 1.6500 1.7300 1.6100 1.6900 1.6900 78,812,800
Mar 27, 2024 1.6600 1.8400 1.6200 1.6800 1.6800 101,582,400
Mar 26, 2024 1.6800 1.7100 1.6400 1.6700 1.6700 46,337,787
Mar 25, 2024 1.7800 1.7800 1.6900 1.6900 1.6900 69,732,475
Mar 22, 2024 1.7500 1.8300 1.7000 1.8000 1.8000 85,486,548
Mar 21, 2024 1.7400 1.7800 1.7300 1.7500 1.7500 51,982,960
Mar 20, 2024 1.6700 1.7300 1.6500 1.7300 1.7300 58,656,817
Mar 19, 2024 1.6800 1.7300 1.6700 1.6700 1.6700 49,709,100
Mar 18, 2024 1.6500 1.6800 1.6300 1.6800 1.6800 43,433,600
Mar 15, 2024 1.6100 1.6600 1.5900 1.6500 1.6500 45,266,000
Mar 14, 2024 1.6500 1.6500 1.5800 1.6100 1.6100 46,787,445
Mar 13, 2024 1.6500 1.6800 1.6200 1.6600 1.6600 57,861,001
Mar 12, 2024 1.6100 1.6500 1.6000 1.6400 1.6400 48,596,282
Mar 11, 2024 1.5700 1.6100 1.5500 1.6100 1.6100 34,929,902
Mar 8, 2024 1.5700 1.5900 1.5500 1.5800 1.5800 28,068,800
Mar 7, 2024 1.5900 1.6200 1.5600 1.5800 1.5800 41,457,492
Mar 6, 2024 1.5900 1.6300 1.5800 1.6000 1.6000 33,866,100
Mar 5, 2024 1.6300 1.6400 1.5900 1.5900 1.5900 43,570,208
Mar 4, 2024 1.6600 1.6600 1.5800 1.6400 1.6400 50,996,776
Mar 1, 2024 1.6300 1.6600 1.6000 1.6400 1.6400 52,135,701
Feb 29, 2024 1.5100 1.6300 1.5100 1.6200 1.6200 70,800,800
Feb 28, 2024 1.7000 1.8000 1.5400 1.5600 1.5600 113,858,655
Feb 27, 2024 1.6400 1.6900 1.6100 1.6900 1.6900 71,977,047
Feb 26, 2024 1.6300 1.6700 1.5800 1.6400 1.6400 82,722,149
Feb 23, 2024 1.5300 1.6700 1.5200 1.6500 1.6500 107,045,456
Feb 22, 2024 1.4700 1.5300 1.4700 1.5300 1.5300 63,210,740
Feb 21, 2024 1.4200 1.5200 1.3900 1.4700 1.4700 71,284,317
Feb 20, 2024 1.3900 1.4600 1.3700 1.4400 1.4400 51,130,104
Feb 19, 2024 1.3500 1.4200 1.3000 1.4200 1.4200 83,097,760
Feb 8, 2024 1.1800 1.3400 1.1100 1.3300 1.3300 109,208,798
Feb 7, 2024 1.3800 1.4000 1.2300 1.2300 1.2300 78,137,826
Feb 6, 2024 1.3500 1.4500 1.3200 1.3700 1.3700 84,058,941
Feb 5, 2024 1.6200 1.6200 1.4700 1.4700 1.4700 67,092,034
Feb 2, 2024 1.7200 1.7800 1.5800 1.6300 1.6300 66,881,586
Feb 1, 2024 1.8100 1.8300 1.6800 1.7100 1.7100 73,590,825
Jan 31, 2024 1.8100 1.9200 1.8100 1.8200 1.8200 103,341,702
Jan 30, 2024 2.1100 2.1300 1.9900 2.0000 2.0000 93,631,814
Jan 29, 2024 2.2400 2.2400 2.1300 2.1300 2.1300 205,885,948
Jan 26, 2024 2.1200 2.3300 2.1000 2.3300 2.3300 232,460,785
Jan 25, 2024 2.0500 2.1300 2.0100 2.1200 2.1200 68,914,710
Jan 24, 2024 2.0200 2.0500 1.9500 2.0500 2.0500 73,531,003
Jan 23, 2024 1.9300 2.1300 1.9100 2.0300 2.0300 81,837,621
Jan 22, 2024 2.0600 2.0700 1.9300 1.9400 1.9400 51,816,756
Jan 19, 2024 2.0500 2.1200 2.0500 2.0700 2.0700 47,408,606
Jan 18, 2024 2.0500 2.0600 1.9800 2.0500 2.0500 48,256,944
Jan 17, 2024 2.0800 2.1000 2.0500 2.0600 2.0600 23,426,984
Jan 16, 2024 2.1300 2.1400 2.0600 2.0900 2.0900 35,641,500
Jan 15, 2024 2.1300 2.1600 2.1200 2.1300 2.1300 24,753,500
Jan 12, 2024 2.1700 2.1800 2.1300 2.1400 2.1400 25,627,500
Jan 11, 2024 2.1100 2.1700 2.1000 2.1700 2.1700 31,618,700
Jan 10, 2024 2.1400 2.1500 2.0900 2.1200 2.1200 29,560,500
Jan 9, 2024 2.1400 2.1900 2.1300 2.1500 2.1500 28,238,000
Jan 8, 2024 2.1600 2.1700 2.1200 2.1300 2.1300 28,089,800
Jan 5, 2024 2.1900 2.2200 2.1300 2.1400 2.1400 39,137,000
Jan 4, 2024 2.2000 2.2200 2.1700 2.2000 2.2000 31,067,251
Jan 3, 2024 2.1800 2.2300 2.1600 2.2000 2.2000 40,886,951
Jan 2, 2024 2.1900 2.2200 2.1700 2.1800 2.1800 36,587,000
Dec 29, 2023 2.1700 2.2300 2.1600 2.1800 2.1800 44,437,060
Dec 28, 2023 2.1600 2.1900 2.1200 2.1700 2.1700 38,243,301
Dec 27, 2023 2.1300 2.1700 2.1200 2.1600 2.1600 32,225,600
Dec 26, 2023 2.1900 2.2000 2.1200 2.1300 2.1300 33,879,381
Dec 25, 2023 2.2400 2.2900 2.1600 2.1900 2.1900 49,537,551
Dec 22, 2023 2.4000 2.4200 2.2500 2.2600 2.2600 68,794,958
Dec 21, 2023 2.4000 2.4400 2.3700 2.4100 2.4100 49,607,080
Dec 20, 2023 2.5000 2.5100 2.4000 2.4300 2.4300 72,809,778
Dec 19, 2023 2.4800 2.6100 2.4200 2.5200 2.5200 107,835,152
Dec 18, 2023 2.5400 2.5700 2.4500 2.4700 2.4700 66,083,722
Dec 15, 2023 2.5200 2.6000 2.5000 2.5500 2.5500 77,002,001
Dec 14, 2023 2.4900 2.6300 2.4900 2.5300 2.5300 99,064,660
Dec 13, 2023 2.5300 2.5800 2.4800 2.4900 2.4900 64,955,030
Dec 12, 2023 2.5400 2.5900 2.5100 2.5400 2.5400 87,914,499
Dec 11, 2023 2.4000 2.6100 2.3900 2.5500 2.5500 142,819,038
Dec 8, 2023 2.4700 2.4800 2.4000 2.4200 2.4200 58,673,829
Dec 7, 2023 2.4300 2.5200 2.4200 2.4800 2.4800 85,669,391
Dec 6, 2023 2.3500 2.4600 2.3400 2.4400 2.4400 59,070,097
Dec 5, 2023 2.4100 2.4300 2.3500 2.3600 2.3600 40,307,600
Dec 4, 2023 2.4300 2.4400 2.4000 2.4100 2.4100 43,148,432
Dec 1, 2023 2.2900 2.4300 2.2900 2.4100 2.4100 63,793,905
Nov 30, 2023 2.3000 2.3200 2.2700 2.2900 2.2900 21,992,700
Nov 29, 2023 2.3200 2.3300 2.2800 2.2900 2.2900 26,831,200
Nov 28, 2023 2.3400 2.3500 2.2900 2.3300 2.3300 36,957,425
Nov 27, 2023 2.3500 2.3700 2.3200 2.3500 2.3500 55,524,424
Nov 24, 2023 2.3800 2.4600 2.3500 2.3600 2.3600 80,182,390
Nov 23, 2023 2.4300 2.4900 2.3600 2.3900 2.3900 93,502,019
Nov 22, 2023 2.4000 2.4700 2.3600 2.4400 2.4400 119,706,138
Nov 21, 2023 2.3500 2.4900 2.3400 2.4000 2.4000 114,270,102
Nov 20, 2023 2.3200 2.3800 2.3100 2.3600 2.3600 64,997,751
Nov 17, 2023 2.3400 2.4000 2.3100 2.3400 2.3400 90,077,013
Nov 16, 2023 2.2600 2.3300 2.2400 2.3000 2.3000 68,248,985
Nov 15, 2023 2.3000 2.3200 2.2600 2.2800 2.2800 47,865,778
Nov 14, 2023 2.3000 2.3200 2.2700 2.2900 2.2900 50,117,302
Nov 13, 2023 2.3000 2.3600 2.2800 2.3000 2.3000 59,389,627
Nov 10, 2023 2.3400 2.3600 2.2600 2.2800 2.2800 76,273,598
Nov 9, 2023 2.3800 2.4600 2.3300 2.3300 2.3300 116,911,004
Nov 8, 2023 2.3900 2.5000 2.3500 2.4200 2.4200 185,867,605
Nov 7, 2023 2.4300 2.4300 2.2700 2.3900 2.3900 218,509,419
Nov 6, 2023 2.3200 2.4500 2.2900 2.4500 2.4500 218,243,761
Nov 3, 2023 2.1600 2.3300 2.1300 2.2300 2.2300 115,568,732
Nov 2, 2023 2.1200 2.1800 2.1200 2.1600 2.1600 48,599,960
Nov 1, 2023 2.1000 2.1400 2.0800 2.1200 2.1200 24,929,448
Oct 31, 2023 2.0900 2.1200 2.0800 2.1000 2.1000 29,538,793
Oct 30, 2023 2.0600 2.1000 2.0500 2.0900 2.0900 19,098,239
Oct 27, 2023 2.0600 2.0800 2.0400 2.0600 2.0600 12,279,105
Oct 26, 2023 2.0600 2.0600 2.0400 2.0600 2.0600 12,651,400
Oct 25, 2023 2.0300 2.0800 2.0200 2.0700 2.0700 18,417,913
Oct 24, 2023 1.9900 2.0300 1.9900 2.0200 2.0200 13,184,323
Oct 23, 2023 2.0300 2.0300 1.9800 1.9900 1.9900 19,492,919
Oct 20, 2023 2.0500 2.0600 2.0200 2.0400 2.0400 16,149,457
Oct 19, 2023 2.0600 2.0900 2.0300 2.0600 2.0600 27,524,966
Oct 18, 2023 2.1000 2.1100 2.0600 2.0600 2.0600 16,907,600
Oct 17, 2023 2.1300 2.1300 2.1000 2.1100 2.1100 13,160,784
Oct 16, 2023 2.1300 2.1400 2.1200 2.1300 2.1300 11,065,700
Oct 13, 2023 2.1400 2.1500 2.1200 2.1300 2.1300 13,388,039
Oct 12, 2023 2.1600 2.1600 2.1400 2.1500 2.1500 13,044,300
Oct 11, 2023 2.1400 2.1600 2.1100 2.1500 2.1500 22,551,566
Oct 10, 2023 2.1100 2.1500 2.1100 2.1300 2.1300 14,029,627
Oct 9, 2023 2.1400 2.1400 2.1000 2.1100 2.1100 16,823,600
Sep 28, 2023 2.1300 2.1600 2.1200 2.1400 2.1400 16,571,556
Sep 27, 2023 2.1300 2.1500 2.1200 2.1200 2.1200 15,265,681
Sep 26, 2023 2.1200 2.1400 2.1100 2.1300 2.1300 10,849,824
Sep 25, 2023 2.1500 2.1600 2.1200 2.1300 2.1300 9,750,366
Sep 22, 2023 2.0900 2.1500 2.0800 2.1400 2.1400 17,732,404
Sep 21, 2023 2.1200 2.1300 2.0900 2.0900 2.0900 14,253,200
Sep 20, 2023 2.1200 2.1400 2.1200 2.1200 2.1200 6,799,804
Sep 19, 2023 2.1400 2.1600 2.1200 2.1300 2.1300 14,494,100
Sep 18, 2023 2.1300 2.1600 2.1100 2.1500 2.1500 14,565,600
Sep 15, 2023 2.1300 2.1500 2.1200 2.1400 2.1400 14,636,395
Sep 14, 2023 2.1400 2.1500 2.1100 2.1200 2.1200 16,531,041
Sep 13, 2023 2.1700 2.1800 2.1300 2.1400 2.1400 21,499,787
Sep 12, 2023 2.1700 2.1900 2.1500 2.1700 2.1700 18,169,142
Sep 11, 2023 2.1600 2.2000 2.1600 2.1800 2.1800 22,395,589
Sep 8, 2023 2.1700 2.1800 2.1400 2.1600 2.1600 20,422,290
Sep 7, 2023 2.2000 2.2300 2.1700 2.1800 2.1800 20,910,567
Sep 6, 2023 2.2000 2.2200 2.1900 2.2100 2.2100 15,599,635
Sep 5, 2023 2.2400 2.2500 2.2000 2.2100 2.2100 24,777,600
Sep 4, 2023 2.2000 2.2500 2.2000 2.2500 2.2500 20,165,859
Sep 1, 2023 2.2000 2.2100 2.1800 2.2000 2.2000 17,754,900
Aug 31, 2023 2.2400 2.2500 2.1900 2.2000 2.2000 26,970,400
Aug 30, 2023 2.2800 2.3000 2.2400 2.2500 2.2500 33,319,907
Aug 29, 2023 2.2100 2.2800 2.2000 2.2700 2.2700 40,313,353
Aug 28, 2023 2.2400 2.2800 2.2100 2.2100 2.2100 46,568,529
Aug 25, 2023 2.2300 2.2300 2.1500 2.1600 2.1600 37,089,663
Aug 24, 2023 2.2200 2.2700 2.2000 2.2400 2.2400 33,130,106
Aug 23, 2023 2.2200 2.2600 2.1900 2.2200 2.2200 38,626,544
Aug 22, 2023 2.1900 2.2400 2.1700 2.2300 2.2300 30,970,200
Aug 21, 2023 2.1800 2.2300 2.1700 2.1800 2.1800 21,206,700
Aug 18, 2023 2.2400 2.2600 2.1800 2.1800 2.1800 29,668,495
Aug 17, 2023 2.2100 2.2500 2.2000 2.2500 2.2500 22,634,714
Aug 16, 2023 2.2500 2.2700 2.2100 2.2300 2.2300 22,458,705
Aug 15, 2023 2.2900 2.3000 2.2400 2.2600 2.2600 33,426,900
Aug 14, 2023 2.2100 2.3100 2.2000 2.3000 2.3000 42,823,120
Aug 11, 2023 2.2900 2.3100 2.2300 2.2400 2.2400 29,596,780
Aug 10, 2023 2.3100 2.3300 2.2800 2.3000 2.3000 31,346,400
Aug 9, 2023 2.3500 2.3700 2.2900 2.3100 2.3100 43,000,959
Aug 8, 2023 2.3400 2.3900 2.3300 2.3600 2.3600 51,797,501
Aug 7, 2023 2.3400 2.3900 2.3400 2.3500 2.3500 56,820,000
Aug 4, 2023 2.3500 2.3800 2.3200 2.3400 2.3400 48,526,833
Aug 3, 2023 2.3600 2.3600 2.3000 2.3500 2.3500 48,958,353
Aug 2, 2023 2.3600 2.4500 2.3400 2.3800 2.3800 77,454,142
Aug 1, 2023 2.3600 2.3900 2.3300 2.3600 2.3600 46,701,647
Jul 31, 2023 2.2900 2.3700 2.2900 2.3700 2.3700 76,577,926
Jul 28, 2023 2.2900 2.3100 2.2500 2.3000 2.3000 53,085,689
Jul 27, 2023 2.3200 2.3500 2.2700 2.2900 2.2900 66,976,632
Jul 26, 2023 2.2900 2.3500 2.2600 2.3000 2.3000 75,067,360
Jul 25, 2023 2.2700 2.3300 2.2500 2.2900 2.2900 80,960,432
Jul 24, 2023 2.3400 2.3600 2.2300 2.2700 2.2700 136,757,563
Jul 21, 2023 2.1300 2.3400 2.1300 2.3400 2.3400 82,175,005
Jul 20, 2023 2.1500 2.1700 2.1200 2.1300 2.1300 22,749,043
Jul 19, 2023 2.1300 2.1500 2.1200 2.1500 2.1500 18,877,700
Jul 18, 2023 2.1500 2.1600 2.1200 2.1300 2.1300 18,785,762
Jul 17, 2023 2.1700 2.1800 2.1400 2.1500 2.1500 19,138,400
Jul 14, 2023 2.1600 2.2000 2.1500 2.1800 2.1800 26,294,897
Jul 13, 2023 2.1300 2.1600 2.1100 2.1600 2.1600 29,343,151
Jul 12, 2023 2.1600 2.2000 2.1200 2.1300 2.1300 31,875,888
Jul 11, 2023 2.1500 2.1700 2.1200 2.1600 2.1600 23,707,600
Jul 10, 2023 2.1300 2.1600 2.1200 2.1500 2.1500 22,353,641
Jul 7, 2023 2.1200 2.1400 2.0800 2.1300 2.1300 24,634,004
Jul 6, 2023 2.1300 2.1500 2.1100 2.1200 2.1200 23,216,820
Jul 5, 2023 2.1500 2.1700 2.1200 2.1300 2.1300 23,860,728
Jul 4, 2023 2.1500 2.1800 2.1400 2.1600 2.1600 23,910,204
Jul 3, 2023 2.1500 2.1700 2.1200 2.1600 2.1600 30,095,800
Jun 30, 2023 2.1200 2.1600 2.1100 2.1500 2.1500 23,697,583
Jun 29, 2023 2.1000 2.1400 2.0900 2.1300 2.1300 24,240,512
Jun 28, 2023 2.1200 2.1300 2.0400 2.1100 2.1100 40,838,391
Jun 27, 2023 2.0800 2.1400 2.0600 2.1200 2.1200 33,655,619
Jun 26, 2023 2.1700 2.1700 2.0600 2.0800 2.0800 48,217,666
Jun 21, 2023 2.2900 2.2900 2.1700 2.1700 2.1700 58,087,300
Jun 20, 2023 2.2900 2.3300 2.2600 2.2700 2.2700 46,301,000
Jun 19, 2023 2.3600 2.3800 2.2900 2.3000 2.3000 38,251,200
Jun 16, 2023 2.3600 2.4000 2.3200 2.3600 2.3600 35,258,200
Jun 15, 2023 2.4200 2.4400 2.3500 2.3600 2.3600 41,757,700
Jun 14, 2023 2.4500 2.4800 2.4100 2.4200 2.4200 35,791,500
Jun 13, 2023 2.4000 2.4700 2.3900 2.4400 2.4400 43,564,930
Jun 12, 2023 2.4400 2.4500 2.4000 2.4100 2.4100 25,941,700
Jun 9, 2023 2.4000 2.4700 2.3800 2.4400 2.4400 35,815,581
Jun 8, 2023 2.4200 2.4500 2.3700 2.4100 2.4100 32,767,881
Jun 7, 2023 2.3900 2.4500 2.3600 2.4400 2.4400 44,458,759
Jun 6, 2023 2.4200 2.4600 2.3800 2.3900 2.3900 51,342,490
Jun 5, 2023 2.3700 2.4500 2.3600 2.4300 2.4300 43,570,187
Jun 2, 2023 2.3700 2.4100 2.3500 2.3800 2.3800 37,419,231
Jun 1, 2023 2.3100 2.4000 2.2900 2.3800 2.3800 48,772,381
May 31, 2023 2.2700 2.3300 2.2500 2.3200 2.3200 35,630,157
May 30, 2023 2.2600 2.2800 2.2100 2.2800 2.2800 35,794,087
May 29, 2023 2.3100 2.3200 2.2500 2.2700 2.2700 32,954,487
May 26, 2023 2.2900 2.3300 2.2400 2.3200 2.3200 27,119,371
May 25, 2023 2.3200 2.3400 2.2400 2.2900 2.2900 42,986,526
May 24, 2023 2.3500 2.3700 2.3100 2.3200 2.3200 37,945,501
May 23, 2023 2.4300 2.4400 2.3600 2.3700 2.3700 49,601,107
May 22, 2023 2.4600 2.4700 2.4100 2.4400 2.4400 54,455,933
May 19, 2023 2.5100 2.5300 2.4500 2.4800 2.4800 50,169,300
May 18, 2023 2.5200 2.5600 2.5000 2.5300 2.5300 44,918,443
May 17, 2023 2.5800 2.6100 2.5100 2.5300 2.5300 49,757,347
May 16, 2023 2.6900 2.7200 2.5700 2.5900 2.5900 50,143,415
May 15, 2023 2.7700 2.7800 2.6300 2.7100 2.7100 55,915,401
May 12, 2023 2.8600 2.8700 2.7500 2.7700 2.7700 71,050,203
May 11, 2023 2.7900 2.9500 2.7800 2.8900 2.8900 109,162,867
May 10, 2023 2.7400 2.8700 2.7200 2.7800 2.7800 68,834,923
May 9, 2023 2.7800 2.8500 2.7400 2.7500 2.7500 54,737,171
May 8, 2023 2.7800 2.8300 2.7100 2.8000 2.8000 56,563,850
May 5, 2023 2.7700 2.8100 2.7200 2.7900 2.7900 70,771,137
May 4, 2023 2.5700 2.8500 2.5500 2.8000 2.8000 126,728,103
Apr 28, 2023 2.4200 2.6300 2.4100 2.5900 2.5900 87,497,024
Apr 27, 2023 2.4700 2.5400 2.4000 2.4200 2.4200 51,488,359
Apr 26, 2023 2.5000 2.5300 2.4200 2.4700 2.4700 49,772,625

Related Tickers

MANU Manchester United plc
16.06
+1.71%
 
ROKU Roku, Inc.
62.81
+1.58%
 
DIS The Walt Disney Company
112.77
-1.01%
 
AMC AMC Entertainment Holdings, Inc.
3.2800
0.00%
 
PARA Paramount Global
12.18
-3.94%
 
NFLX Netflix, Inc.
564.80
+1.74%