Huawen Media Group
ST华闻 SZ000793 Forward-adjusted MAIN
1.99
-0.01
(-0.50%)
Sectors
ThemeAgricultural Planting
+1.48%
ThemeCold Chain Logistics
+0.44%
ThemeAMC Concept
+0.22%
ThemeCultural Media Concept
-0.59%
ThemeTourism Concept
-0.09%
ThemeHainan Free Trade Zone
+0.68%
ThemeUnicorn Concept
+0.09%
ThemeInfluencer Economy
-0.19%
ThemeRide-hailing
+0.02%
ThemeVocational Education
-0.59%
IndustryCulture & Media
-0.89%
RegionHainan
+0.74%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
2.00
High
2.01
Low
1.99
Prev close
2.00
Amplitude
1.00%
Volume
6.2M
Trading days
250
Data range
2025-09-15 ~ 2026-09-30
MA5
2.02
MA10
2.05
MA20
2.07
MA60
2.20
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 2.00 | 2.01 | 1.99 | 1.99 | 6M |
| 2 | 2026-09-29 | 1.99 | 2.01 | 1.99 | 2.00 | 10M |
| 3 | 2026-09-28 | 2.04 | 2.04 | 2.00 | 2.01 | 12M |
| 4 | 2026-09-24 | 2.05 | 2.06 | 2.03 | 2.03 | 8M |
| 5 | 2026-09-23 | 2.07 | 2.08 | 2.04 | 2.05 | 8M |
| 6 | 2026-09-22 | 2.09 | 2.13 | 2.07 | 2.08 | 17M |
| 7 | 2026-09-21 | 2.08 | 2.09 | 2.07 | 2.09 | 8M |
| 8 | 2026-09-18 | 2.11 | 2.12 | 2.06 | 2.09 | 11M |
| 9 | 2026-09-17 | 2.04 | 2.11 | 2.04 | 2.08 | 14M |
| 10 | 2026-09-16 | 2.05 | 2.06 | 2.03 | 2.05 | 7M |
| 11 | 2026-09-15 | 2.09 | 2.10 | 2.04 | 2.06 | 11M |
| 12 | 2026-09-14 | 2.10 | 2.13 | 2.08 | 2.10 | 10M |
52W
Data range
1.99
0.0%
3.29
High/low over the last 250 trading days, and where the price sits.
← Stocks