Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (600831.SS) SHH
3.62
-0.08(-2.16%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.62
-0.08(-2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.7 | 3.62 | 3.62 | 3.73 | 3.56 | 13.92M |
| April 02, 2026 | 3.88 | 3.7 | 3.7 | 3.89 | 3.68 | 17.2M |
| April 01, 2026 | 4 | 3.89 | 3.89 | 4.03 | 3.85 | 20.02M |
| March 31, 2026 | 3.96 | 3.91 | 3.91 | 4.09 | 3.91 | 30.18M |
| March 30, 2026 | 3.88 | 4.07 | 4.07 | 4.11 | 3.8 | 49.71M |
| March 27, 2026 | 3.8 | 3.93 | 3.93 | 4.18 | 3.8 | 54.65M |
| March 26, 2026 | 3.96 | 3.8 | 3.8 | 3.97 | 3.77 | 10.18M |
| March 25, 2026 | 3.9 | 3.89 | 3.89 | 3.94 | 3.8 | 15.3M |
| March 24, 2026 | 3.74 | 3.81 | 3.81 | 3.82 | 3.65 | 16.15M |
| March 23, 2026 | 3.81 | 3.62 | 3.62 | 3.87 | 3.58 | 14.86M |
| March 20, 2026 | 4.04 | 3.89 | 3.89 | 4.08 | 3.87 | 12.3M |
| March 19, 2026 | 4.08 | 4.03 | 4.03 | 4.14 | 4.02 | 10.96M |
| March 18, 2026 | 4.13 | 4.13 | 4.13 | 4.15 | 4.06 | 7.96M |
| March 17, 2026 | 4.18 | 4.13 | 4.13 | 4.21 | 4.12 | 8.51M |
| March 16, 2026 | 4.14 | 4.17 | 4.17 | 4.2 | 4.13 | 9.54M |
| March 13, 2026 | 4.16 | 4.14 | 4.14 | 4.21 | 4.13 | 6.27M |
| March 12, 2026 | 4.21 | 4.16 | 4.16 | 4.26 | 4.16 | 7.86M |
| March 11, 2026 | 4.29 | 4.23 | 4.23 | 4.3 | 4.21 | 8.14M |
| March 10, 2026 | 4.29 | 4.24 | 4.24 | 4.3 | 4.21 | 6.09M |
| March 09, 2026 | 4.21 | 4.21 | 4.21 | 4.25 | 4.15 | 15.2M |
| March 06, 2026 | 4.18 | 4.28 | 4.28 | 4.3 | 4.17 | 10.74M |
| March 05, 2026 | 4.19 | 4.18 | 4.18 | 4.25 | 4.15 | 8.38M |
| March 04, 2026 | 4.09 | 4.05 | 4.05 | 4.19 | 4.03 | 9.51M |
| March 03, 2026 | 4.32 | 4.17 | 4.17 | 4.39 | 4.16 | 12.34M |
| March 02, 2026 | 4.47 | 4.32 | 4.32 | 4.49 | 4.28 | 18.7M |
| February 27, 2026 | 4.54 | 4.55 | 4.55 | 4.58 | 4.51 | 10.69M |
| February 26, 2026 | 4.57 | 4.54 | 4.54 | 4.58 | 4.49 | 12.45M |
| February 25, 2026 | 4.51 | 4.55 | 4.55 | 4.58 | 4.48 | 12.87M |
| February 24, 2026 | 4.62 | 4.5 | 4.5 | 4.63 | 4.45 | 16.54M |
| February 13, 2026 | 4.62 | 4.62 | 0 | 4.75 | 4.6 | 15.31M |
| February 12, 2026 | 4.61 | 4.64 | 0 | 4.69 | 4.46 | 22.97M |
| February 11, 2026 | 4.66 | 4.63 | 0 | 4.69 | 4.55 | 24.41M |
| February 10, 2026 | 4.57 | 4.67 | 0 | 4.9 | 4.54 | 48.13M |
| February 09, 2026 | 4.45 | 4.56 | 0 | 4.56 | 4.42 | 19.32M |
| February 06, 2026 | 4.34 | 4.39 | 0 | 4.42 | 4.31 | 9.63M |
| February 05, 2026 | 4.33 | 4.36 | 0 | 4.41 | 4.28 | 11.56M |
| February 04, 2026 | 4.32 | 4.34 | 0 | 4.35 | 4.24 | 12.85M |
| February 03, 2026 | 4.33 | 4.33 | 0 | 4.39 | 4.3 | 11.66M |
| February 02, 2026 | 4.34 | 4.32 | 0 | 4.43 | 4.31 | 11.7M |
| January 30, 2026 | 4.3 | 4.35 | 0 | 4.37 | 4.25 | 15.21M |
| January 29, 2026 | 4.25 | 4.33 | 0 | 4.45 | 4.25 | 15.26M |
| January 28, 2026 | 4.24 | 4.32 | 0 | 4.38 | 4.24 | 15.2M |
| January 27, 2026 | 4.34 | 4.24 | 0 | 4.39 | 4.23 | 17.13M |
| January 26, 2026 | 4.48 | 4.37 | 0 | 4.48 | 4.31 | 16.48M |
| January 23, 2026 | 4.31 | 4.45 | 0 | 4.55 | 4.28 | 22.94M |
| January 22, 2026 | 4.27 | 4.3 | 0 | 4.35 | 4.21 | 17.39M |
| January 21, 2026 | 4.4 | 4.27 | 0 | 4.41 | 4.21 | 28.35M |
| January 20, 2026 | 4.25 | 4.46 | 0 | 4.68 | 4.23 | 39.33M |
| January 19, 2026 | 4.33 | 4.25 | 0 | 4.37 | 4.16 | 24.16M |
| January 16, 2026 | 4.5 | 4.49 | 0 | 4.54 | 4.32 | 20.05M |
| January 15, 2026 | 4.6 | 4.5 | 0 | 4.6 | 4.45 | 15.09M |
| January 14, 2026 | 4.59 | 4.6 | 0 | 4.69 | 4.52 | 16.31M |
| January 13, 2026 | 4.55 | 4.58 | 0 | 4.63 | 4.47 | 21.14M |
| January 12, 2026 | 4.46 | 4.57 | 0 | 4.61 | 4.46 | 22.15M |
| January 09, 2026 | 4.31 | 4.44 | 0 | 4.44 | 4.27 | 15.72M |
| January 08, 2026 | 4.22 | 4.31 | 0 | 4.32 | 4.21 | 10.42M |
| January 07, 2026 | 4.39 | 4.24 | 0 | 4.39 | 4.22 | 12.45M |
| January 06, 2026 | 4.28 | 4.35 | 0 | 4.41 | 4.27 | 11.55M |
| January 05, 2026 | 4.2 | 4.3 | 0 | 4.32 | 4.19 | 13.77M |
| December 31, 2025 | 4.19 | 4.2 | 0 | 4.23 | 4.11 | 10.05M |