Stock listing
Shenzhen:300426 Zhejiang Huazhi Digital Media Co., Ltd. (华智数媒) 股价
Follow Zhejiang Huazhi Digital Media Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300426
¥7.93 CNY +0.13 (+1.7%)
Close on Oct 21, 2026
- Day range
- ¥7.63 – ¥8.48 CNYOct 21, 2026
- Volume
- 41.83M sharesOct 21, 2026
- Market cap
- ¥3.57B CNYAt the close on Oct 21, 2026 · price × 450.4M shares outstanding
- 52-week range
- ¥4.88 – ¥10.88 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:300426 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.93 | +0.13 | +1.7% | ¥7.80 | ¥8.48 | ¥7.63 | 41,832,228 | |
| ¥7.80 | +0.45 | +6.1% | ¥7.27 | ¥8.18 | ¥7.25 | 39,591,791 | |
| ¥7.35 | -0.12 | -1.6% | ¥7.49 | ¥7.78 | ¥7.13 | 34,968,830 | |
| ¥7.47 | -0.38 | -4.8% | ¥8.10 | ¥8.64 | ¥7.35 | 44,128,500 | |
| ¥7.85 | -0.43 | -5.2% | ¥8.07 | ¥8.27 | ¥7.81 | 39,360,422 | |
| ¥8.28 | -0.36 | -4.2% | ¥8.14 | ¥8.62 | ¥7.79 | 57,218,621 | |
| ¥8.64 | +0.56 | +6.9% | ¥8.15 | ¥9.20 | ¥8.09 | 63,984,125 | |
| ¥8.08 | -0.12 | -1.5% | ¥7.91 | ¥8.38 | ¥7.58 | 41,388,898 | |
| ¥8.20 | +0.41 | +5.3% | ¥7.86 | ¥8.22 | ¥7.34 | 39,456,664 | |
| ¥7.79 | +0.22 | +2.9% | ¥7.73 | ¥8.07 | ¥7.38 | 35,666,062 | |
| ¥7.57 | -0.03 | -0.4% | ¥7.61 | ¥7.68 | ¥7.40 | 19,357,648 | |
| ¥7.60 | +0.05 | +0.7% | ¥7.46 | ¥7.77 | ¥7.41 | 27,496,551 | |
| ¥7.55 | -0.30 | -3.8% | ¥8.11 | ¥8.18 | ¥7.47 | 20,753,400 | |
| ¥7.85 | -0.24 | -3.0% | ¥8.02 | ¥8.17 | ¥7.81 | 19,381,699 | |
| ¥8.09 | -0.36 | -4.3% | ¥8.40 | ¥8.44 | ¥8.05 | 31,083,400 | |
| ¥8.45 | +0.10 | +1.2% | ¥8.60 | ¥8.68 | ¥8.25 | 52,978,590 | |
| ¥8.35 | +1.02 | +13.9% | ¥7.45 | ¥8.80 | ¥7.19 | 67,615,797 | |
| ¥7.33 | +0.11 | +1.5% | ¥7.23 | ¥7.61 | ¥7.13 | 12,442,800 | |
| ¥7.22 | +0.13 | +1.8% | ¥7.09 | ¥7.27 | ¥6.96 | 11,627,800 | |
| ¥7.09 | +0.15 | +2.2% | ¥6.92 | ¥7.18 | ¥6.81 | 10,392,700 | |
| ¥6.94 | -0.26 | -3.6% | ¥7.21 | ¥7.32 | ¥6.91 | 10,573,900 | |
| ¥7.20 | -0.16 | -2.2% | ¥7.28 | ¥7.41 | ¥7.11 | 11,522,389 | |
| ¥7.36 | -0.10 | -1.3% | ¥7.32 | ¥7.49 | ¥7.15 | 19,441,500 | |
| ¥7.46 | -0.27 | -3.5% | ¥7.73 | ¥7.79 | ¥7.41 | 25,565,699 | |
| ¥7.73 | +0.44 | +6.0% | ¥7.16 | ¥7.75 | ¥6.96 | 38,359,191 | |
| ¥7.29 | +0.12 | +1.7% | ¥7.15 | ¥7.36 | ¥7.07 | 19,408,600 | |
| ¥7.17 | +0.01 | +0.1% | ¥7.12 | ¥7.23 | ¥7.03 | 17,753,400 | |
| ¥7.16 | +0.12 | +1.7% | ¥7.10 | ¥7.50 | ¥7.04 | 24,958,600 | |
| ¥7.04 | -0.30 | -4.1% | ¥7.38 | ¥7.59 | ¥7.00 | 27,789,748 | |
| ¥7.34 | -0.37 | -4.8% | ¥7.71 | ¥7.83 | ¥7.26 | 36,154,801 | |
| ¥7.71 | +0.63 | +8.9% | ¥7.05 | ¥7.84 | ¥6.95 | 58,330,602 | |
| ¥7.08 | +0.80 | +12.7% | ¥6.27 | ¥7.17 | ¥6.24 | 48,052,000 | |
| ¥6.28 | 0.00 | 0.0% | ¥6.29 | ¥6.35 | ¥6.26 | 10,698,800 | |
| ¥6.28 | -0.10 | -1.6% | ¥6.37 | ¥6.37 | ¥6.24 | 12,399,900 | |
| ¥6.38 | +0.02 | +0.3% | ¥6.30 | ¥6.45 | ¥6.29 | 13,856,600 | |
| ¥6.36 | +0.26 | +4.3% | ¥6.10 | ¥6.42 | ¥6.04 | 18,105,400 | |
| ¥6.10 | -0.08 | -1.3% | ¥6.15 | ¥6.21 | ¥6.05 | 10,185,499 | |
| ¥6.18 | -0.07 | -1.1% | ¥6.18 | ¥6.21 | ¥6.00 | 15,172,417 | |
| ¥6.25 | +0.09 | +1.5% | ¥6.20 | ¥6.33 | ¥6.06 | 19,835,699 | |
| ¥6.16 | -0.31 | -4.8% | ¥6.39 | ¥6.43 | ¥6.13 | 17,973,900 | |
| ¥6.47 | -0.18 | -2.7% | ¥6.55 | ¥6.61 | ¥6.41 | 20,517,316 | |
| ¥6.65 | -0.10 | -1.5% | ¥6.73 | ¥6.73 | ¥6.47 | 29,345,225 | |
| ¥6.75 | -0.22 | -3.2% | ¥6.83 | ¥6.99 | ¥6.56 | 40,314,559 | |
| ¥6.97 | -0.38 | -5.2% | ¥7.35 | ¥7.45 | ¥6.96 | 57,013,266 | |
| ¥7.35 | -0.45 | -5.8% | ¥7.51 | ¥7.98 | ¥7.26 | 80,733,430 | |
| ¥7.80 | +1.30 | +20.0% | ¥6.84 | ¥7.80 | ¥6.84 | 57,022,863 | |
| ¥6.50 | +0.56 | +9.4% | ¥7.08 | ¥7.13 | ¥6.38 | 57,625,500 | |
| ¥5.94 | -0.04 | -0.7% | ¥6.04 | ¥6.05 | ¥5.66 | 9,697,800 | |
| ¥5.98 | +0.03 | +0.5% | ¥6.03 | ¥6.12 | ¥5.86 | 9,011,300 | |
| ¥5.95 | -0.02 | -0.3% | ¥6.07 | ¥6.07 | ¥5.92 | 9,948,300 | |
| ¥5.97 | +0.21 | +3.6% | ¥5.78 | ¥5.98 | ¥5.74 | 11,869,400 | |
| ¥5.76 | +0.16 | +2.9% | ¥5.60 | ¥5.78 | ¥5.51 | 13,778,658 | |
| ¥5.60 | +0.33 | +6.3% | ¥5.20 | ¥5.68 | ¥5.18 | 17,805,000 | |
| ¥5.27 | -0.03 | -0.6% | ¥5.23 | ¥5.47 | ¥5.18 | 14,911,500 | |
| ¥5.30 | +0.09 | +1.7% | ¥5.28 | ¥5.47 | ¥5.16 | 13,345,400 | |
| ¥5.21 | -0.07 | -1.3% | ¥5.22 | ¥5.44 | ¥5.18 | 10,045,300 | |
| ¥5.28 | +0.27 | +5.4% | ¥4.96 | ¥5.34 | ¥4.96 | 11,522,200 | |
| ¥5.01 | -0.23 | -4.4% | ¥5.15 | ¥5.24 | ¥5.00 | 9,352,800 | |
| ¥5.24 | -0.06 | -1.1% | ¥5.31 | ¥5.34 | ¥5.10 | 11,958,600 | |
| ¥5.30 | -0.09 | -1.7% | ¥5.28 | ¥5.55 | ¥5.22 | 14,243,397 | |
| ¥5.39 | -0.04 | -0.7% | ¥5.38 | ¥5.48 | ¥5.00 | 18,872,500 |
- Ticker
- Shenzhen:300426
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- Shenzhen
- Currency
- CNY
Zhejiang Huazhi Digital Media Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
Log in to ask 6ix AI your own questions about Zhejiang Huazhi Digital Media Co., Ltd.