Stock listing
Shenzhen:000793 Huawen Media Group (ST华闻) 股价
Follow Huawen Media Group into a list and get an email when it puts out news.
Share price · SZSE:000793
¥1.84 CNY -0.04 (-2.1%)
Close on Nov 12, 2026
- Day range
- ¥1.83 – ¥1.88 CNYNov 12, 2026
- Volume
- 9.70M sharesNov 12, 2026
- Market cap
- ¥8.08B CNYAt the close on Nov 12, 2026 · price × 4.39B shares outstanding
- 52-week range
- ¥1.75 – ¥3.27 CNYLowest and highest trades, Nov 13, 2025 – Nov 12, 2026
- Traded on an average day
- ¥24.40M CNYMedian day 11.69M shares · last 3 months, Aug 12, 2026 – Nov 12, 2026
Daily closes
Last 3 months, Aug 12, 2026 – Nov 12, 2026 · SZSE:000793 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.84 | -0.04 | -2.1% | ¥1.87 | ¥1.88 | ¥1.83 | 9,704,600 | |
| ¥1.88 | -0.01 | -0.5% | ¥1.89 | ¥1.91 | ¥1.85 | 13,530,442 | |
| ¥1.89 | +0.06 | +3.3% | ¥1.83 | ¥1.90 | ¥1.82 | 19,283,500 | |
| ¥1.83 | +0.02 | +1.1% | ¥1.81 | ¥1.83 | ¥1.80 | 7,539,600 | |
| ¥1.81 | -0.03 | -1.6% | ¥1.81 | ¥1.82 | ¥1.80 | 7,554,200 | |
| ¥1.84 | +0.01 | +0.5% | ¥1.83 | ¥1.87 | ¥1.82 | 12,237,100 | |
| ¥1.83 | +0.05 | +2.8% | ¥1.79 | ¥1.83 | ¥1.78 | 13,393,100 | |
| ¥1.78 | -0.03 | -1.7% | ¥1.81 | ¥1.86 | ¥1.78 | 12,106,000 | |
| ¥1.81 | +0.02 | +1.1% | ¥1.78 | ¥1.82 | ¥1.75 | 11,692,700 | |
| ¥1.79 | -0.05 | -2.7% | ¥1.83 | ¥1.84 | ¥1.79 | 13,228,300 | |
| ¥1.84 | -0.02 | -1.1% | ¥1.85 | ¥1.86 | ¥1.82 | 8,981,100 | |
| ¥1.86 | +0.02 | +1.1% | ¥1.85 | ¥1.89 | ¥1.84 | 10,204,600 | |
| ¥1.84 | -0.02 | -1.1% | ¥1.86 | ¥1.87 | ¥1.84 | 5,917,813 | |
| ¥1.86 | -0.02 | -1.1% | ¥1.86 | ¥1.87 | ¥1.84 | 7,609,360 | |
| ¥1.88 | 0.00 | 0.0% | ¥1.89 | ¥1.89 | ¥1.80 | 15,356,200 | |
| ¥1.88 | -0.05 | -2.6% | ¥1.93 | ¥1.94 | ¥1.88 | 10,475,325 | |
| ¥1.93 | +0.04 | +2.1% | ¥1.91 | ¥1.98 | ¥1.91 | 12,470,125 | |
| ¥1.89 | -0.02 | -1.0% | ¥1.92 | ¥1.92 | ¥1.88 | 9,746,045 | |
| ¥1.91 | -0.04 | -2.1% | ¥1.93 | ¥1.94 | ¥1.91 | 7,578,725 | |
| ¥1.95 | -0.02 | -1.0% | ¥1.95 | ¥1.99 | ¥1.94 | 10,444,500 | |
| ¥1.97 | -0.01 | -0.5% | ¥1.95 | ¥2.02 | ¥1.95 | 14,741,101 | |
| ¥1.98 | +0.02 | +1.0% | ¥1.96 | ¥2.02 | ¥1.93 | 12,697,400 | |
| ¥1.96 | -0.07 | -3.4% | ¥2.01 | ¥2.01 | ¥1.95 | 16,255,401 | |
| ¥2.03 | +0.08 | +4.1% | ¥1.95 | ¥2.05 | ¥1.94 | 20,787,000 | |
| ¥1.95 | +0.01 | +0.5% | ¥1.94 | ¥1.97 | ¥1.91 | 12,003,101 | |
| ¥1.94 | -0.05 | -2.5% | ¥1.99 | ¥2.00 | ¥1.93 | 10,636,800 | |
| ¥1.99 | -0.01 | -0.5% | ¥2.00 | ¥2.01 | ¥1.99 | 6,248,100 | |
| ¥2.00 | -0.01 | -0.5% | ¥1.99 | ¥2.01 | ¥1.99 | 9,697,000 | |
| ¥2.01 | -0.02 | -1.0% | ¥2.04 | ¥2.04 | ¥2.00 | 11,997,160 | |
| ¥2.03 | -0.02 | -1.0% | ¥2.05 | ¥2.06 | ¥2.03 | 7,572,927 | |
| ¥2.05 | -0.03 | -1.4% | ¥2.07 | ¥2.08 | ¥2.04 | 8,499,500 | |
| ¥2.08 | -0.01 | -0.5% | ¥2.09 | ¥2.13 | ¥2.07 | 16,703,400 | |
| ¥2.09 | 0.00 | 0.0% | ¥2.08 | ¥2.09 | ¥2.07 | 8,049,500 | |
| ¥2.09 | +0.01 | +0.5% | ¥2.11 | ¥2.12 | ¥2.06 | 11,469,000 | |
| ¥2.08 | +0.03 | +1.5% | ¥2.04 | ¥2.11 | ¥2.04 | 13,565,172 | |
| ¥2.05 | -0.01 | -0.5% | ¥2.05 | ¥2.06 | ¥2.03 | 6,690,828 | |
| ¥2.06 | -0.04 | -1.9% | ¥2.09 | ¥2.10 | ¥2.04 | 10,759,700 | |
| ¥2.10 | -0.01 | -0.5% | ¥2.10 | ¥2.13 | ¥2.08 | 10,043,500 | |
| ¥2.11 | -0.06 | -2.8% | ¥2.15 | ¥2.16 | ¥2.10 | 13,414,605 | |
| ¥2.17 | -0.02 | -0.9% | ¥2.20 | ¥2.21 | ¥2.14 | 15,113,500 | |
| ¥2.19 | +0.06 | +2.8% | ¥2.14 | ¥2.24 | ¥2.12 | 28,831,000 | |
| ¥2.13 | +0.05 | +2.4% | ¥2.09 | ¥2.14 | ¥2.09 | 19,982,711 | |
| ¥2.08 | +0.06 | +3.0% | ¥2.03 | ¥2.09 | ¥2.01 | 21,169,260 | |
| ¥2.02 | +0.01 | +0.5% | ¥2.02 | ¥2.06 | ¥2.01 | 11,818,700 | |
| ¥2.01 | -0.06 | -2.9% | ¥2.07 | ¥2.08 | ¥2.01 | 19,857,098 | |
| ¥2.07 | -0.05 | -2.4% | ¥2.11 | ¥2.11 | ¥2.07 | 12,147,900 | |
| ¥2.12 | +0.02 | +1.0% | ¥2.10 | ¥2.13 | ¥2.10 | 11,693,205 | |
| ¥2.10 | -0.03 | -1.4% | ¥2.12 | ¥2.13 | ¥2.09 | 13,017,180 | |
| ¥2.13 | -0.01 | -0.5% | ¥2.14 | ¥2.14 | ¥2.12 | 12,299,900 | |
| ¥2.14 | -0.01 | -0.5% | ¥2.14 | ¥2.15 | ¥2.13 | 10,376,300 | |
| ¥2.15 | +0.01 | +0.5% | ¥2.14 | ¥2.17 | ¥2.13 | 10,527,400 | |
| ¥2.14 | 0.00 | 0.0% | ¥2.14 | ¥2.15 | ¥2.12 | 7,777,210 | |
| ¥2.14 | -0.04 | -1.8% | ¥2.17 | ¥2.17 | ¥2.13 | 9,268,300 | |
| ¥2.18 | +0.03 | +1.4% | ¥2.15 | ¥2.18 | ¥2.13 | 13,926,101 | |
| ¥2.15 | +0.01 | +0.5% | ¥2.13 | ¥2.16 | ¥2.12 | 9,301,100 | |
| ¥2.14 | -0.04 | -1.8% | ¥2.17 | ¥2.18 | ¥2.13 | 13,220,300 | |
| ¥2.18 | -0.01 | -0.5% | ¥2.19 | ¥2.20 | ¥2.17 | 11,652,800 | |
| ¥2.19 | 0.00 | 0.0% | ¥2.19 | ¥2.20 | ¥2.18 | 10,197,039 | |
| ¥2.19 | 0.00 | 0.0% | ¥2.19 | ¥2.22 | ¥2.18 | 10,347,300 | |
| ¥2.19 | -0.04 | -1.8% | ¥2.22 | ¥2.22 | ¥2.19 | 12,803,410 | |
| ¥2.23 | +0.01 | +0.5% | ¥2.21 | ¥2.23 | ¥2.20 | 10,349,800 |
Splits
4 splits since 1998 · SZSE:000793 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 13-for-10 | Split | |
| 2-for-1 | Split | |
| 2-for-1 | Split | |
| 2-for-1 | Split |
- Ticker
- Shenzhen:000793
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
World Brand Lab Releases China's 500 Most Valuable Brands 2026
Jun 24, 2026
Closed ¥2.50 (-3.8%) on Jun 25, 2026
Issued by another party
ZAWYA: Huawei Watch Face Program partners with Ajman University to develop emerging digital design talent
Jun 11, 2026
Closed ¥2.56 (+1.6%) on Jun 12, 2026
US Adds Alibaba, Baidu, Huawei And BYD To List Of Firms With Chinese Military Ties
Jun 9, 2026
Closed ¥2.59 (0.0%) on Jun 10, 2026
China's Chip Ambitions Run Into a Global Tech Wall — WSJ
Jun 2, 2026
Closed ¥2.50 (-2.3%) on Jun 3, 2026
Huawei bets on speed over shrinking transistors to sidestep US chip sanctions
May 28, 2026
Closed ¥2.65 (-0.4%) on May 29, 2026
Huawei looks beyond Moore's Law
May 27, 2026
Closed ¥2.66 (-0.4%) on May 28, 2026
Huawei Targets 1.4nm Chips by 2031 Amid China AI Push
May 26, 2026
Closed ¥2.67 (-2.2%) on May 27, 2026
Huawei's 'chip queen' etches her name in China's tech folklore
May 25, 2026
Closed ¥2.68 (-0.7%) on May 25, 2026
It's China's Answer to a Rolls-Royce — and It's Stuffed With Gadgets — WSJ
May 24, 2026
Closed ¥2.68 (-0.7%) on May 25, 2026
EU plan to phase out Chinese tech could cost bloc over $400 billion, Chinese study says
May 6, 2026
Closed ¥2.64 (-1.1%) on May 7, 2026
Huawen Media Group on 6ix
- News releases
- 43 in the last 12 months · 114 in all · newest Jun 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Huawen Media Group.