Huawen Media Group
ST华闻 SZ000793 Forward-adjusted MAIN
1.83
+0.02
+1.10%
Sectors
ThemeST板块
+0.16%
ThemeAgricultural Planting
-0.23%
ThemeCold Chain Logistics
+0.60%
ThemeAMC Concept
-0.55%
ThemeCultural Media Concept
-0.19%
ThemeTourism Concept
+0.13%
ThemeHainan Free Trade Zone
+0.45%
ThemeUnicorn Concept
+0.21%
ThemeInfluencer Economy
-0.21%
ThemeOnline Games
+0.21%
ThemeVocational Education
-0.38%
IndustryCulture & Media
-0.67%
RegionHainan
+0.20%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
1.81
High
1.83
Low
1.80
Prev close
1.81
Amplitude
1.66%
Volume
7.5M
Trading days
250
Data range
2025-10-24 ~ 2026-11-09
MA5
1.82
MA10
1.82
MA20
1.87
MA60
2.03
Huawen Media Group
SZ000793
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.
Fund flow
As of 2026-11-09Net main flow today
-2.75M
Net main flow, 5 days
-10.31M
Net main flow, 10 days
-15.81M
Super-large orders -1.81M · Large orders -941.57K · Net main ratio -20.08%
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
11-09
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-09 | 1.81 | 1.83 | 1.80 | 1.83 | 8M |
| 2 | 2026-11-06 | 1.81 | 1.82 | 1.80 | 1.81 | 8M |
| 3 | 2026-11-05 | 1.83 | 1.87 | 1.82 | 1.84 | 12M |
| 4 | 2026-11-04 | 1.79 | 1.83 | 1.78 | 1.83 | 13M |
| 5 | 2026-11-03 | 1.81 | 1.86 | 1.78 | 1.78 | 12M |
| 6 | 2026-11-02 | 1.78 | 1.82 | 1.75 | 1.81 | 12M |
| 7 | 2026-10-30 | 1.83 | 1.84 | 1.79 | 1.79 | 13M |
| 8 | 2026-10-29 | 1.85 | 1.86 | 1.82 | 1.84 | 9M |
| 9 | 2026-10-28 | 1.85 | 1.89 | 1.84 | 1.86 | 10M |
| 10 | 2026-10-27 | 1.86 | 1.87 | 1.84 | 1.84 | 6M |
| 11 | 2026-10-26 | 1.86 | 1.87 | 1.84 | 1.86 | 8M |
| 12 | 2026-10-23 | 1.89 | 1.89 | 1.80 | 1.88 | 15M |
52W
Data range
1.75
5.2%
3.29
High/low over the last 250 trading days, and where the price sits.
← Stocks