Beijing Gehua Catv Network Co.,Ltd. (SHA:600037)
China · Delayed Price · Currency is CNY 8.01
-0.13 (-1.60%)
At close: Feb 13, 2026
SHA:600037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.11 | 8.19 | 8.00 | 8.01 | 8.01 | -1.60% | 17,817,910 |
| Feb 12, 2026 | 8.34 | 8.35 | 8.06 | 8.14 | 8.14 | -2.05% | 23,400,420 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.25 | 8.31 | 8.31 | -2.69% | 30,401,900 |
| Feb 10, 2026 | 8.27 | 8.62 | 8.24 | 8.54 | 8.54 | 3.52% | 51,122,890 |
| Feb 9, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 4.04% | 24,507,130 |
| Feb 6, 2026 | 8.01 | 8.08 | 7.88 | 7.93 | 7.93 | -1.49% | 18,641,200 |
| Feb 5, 2026 | 8.01 | 8.16 | 8.01 | 8.05 | 8.05 | -0.37% | 16,385,300 |
| Feb 4, 2026 | 8.19 | 8.19 | 7.98 | 8.08 | 8.08 | -1.82% | 23,100,200 |
| Feb 3, 2026 | 8.05 | 8.25 | 8.04 | 8.23 | 8.23 | 3.00% | 22,386,440 |
| Feb 2, 2026 | 8.18 | 8.30 | 7.98 | 7.99 | 7.99 | -2.32% | 26,541,660 |
| Jan 30, 2026 | 8.17 | 8.25 | 8.09 | 8.18 | 8.18 | - | 23,871,750 |
| Jan 29, 2026 | 7.98 | 8.33 | 7.91 | 8.18 | 8.18 | 2.25% | 37,718,120 |
| Jan 28, 2026 | 8.03 | 8.10 | 7.97 | 8.00 | 8.00 | -0.37% | 16,704,250 |
| Jan 27, 2026 | 8.08 | 8.18 | 8.00 | 8.03 | 8.03 | -1.11% | 30,676,140 |
| Jan 26, 2026 | 8.13 | 8.22 | 7.96 | 8.12 | 8.12 | 0.87% | 33,919,824 |
| Jan 23, 2026 | 7.84 | 8.12 | 7.81 | 8.05 | 8.05 | 3.07% | 30,389,580 |
| Jan 22, 2026 | 7.77 | 7.86 | 7.75 | 7.81 | 7.81 | 0.51% | 17,005,880 |
| Jan 21, 2026 | 7.78 | 7.87 | 7.74 | 7.77 | 7.77 | -0.51% | 15,250,600 |
| Jan 20, 2026 | 7.83 | 7.88 | 7.76 | 7.81 | 7.81 | 0.13% | 17,992,100 |
| Jan 19, 2026 | 7.82 | 7.88 | 7.72 | 7.80 | 7.80 | -0.51% | 17,044,300 |
| Jan 16, 2026 | 8.11 | 8.11 | 7.78 | 7.84 | 7.84 | -3.21% | 26,458,702 |
| Jan 15, 2026 | 8.06 | 8.17 | 8.00 | 8.10 | 8.10 | -0.25% | 25,748,290 |
| Jan 14, 2026 | 8.06 | 8.33 | 8.02 | 8.12 | 8.12 | 0.12% | 39,949,710 |
| Jan 13, 2026 | 8.14 | 8.25 | 7.96 | 8.11 | 8.11 | 0.62% | 44,342,210 |
| Jan 12, 2026 | 8.05 | 8.13 | 7.96 | 8.06 | 8.06 | 1.90% | 47,264,350 |
| Jan 9, 2026 | 7.73 | 7.94 | 7.72 | 7.91 | 7.91 | 3.67% | 38,793,100 |
| Jan 8, 2026 | 7.50 | 7.63 | 7.47 | 7.63 | 7.63 | 2.14% | 17,333,110 |
| Jan 7, 2026 | 7.46 | 7.56 | 7.44 | 7.47 | 7.47 | 0.13% | 16,752,680 |
| Jan 6, 2026 | 7.38 | 7.48 | 7.36 | 7.46 | 7.46 | 1.08% | 15,575,800 |
| Jan 5, 2026 | 7.31 | 7.39 | 7.28 | 7.38 | 7.38 | 1.10% | 19,015,710 |
| Dec 31, 2025 | 7.28 | 7.38 | 7.27 | 7.30 | 7.30 | 0.55% | 13,728,980 |
| Dec 30, 2025 | 7.28 | 7.34 | 7.25 | 7.26 | 7.26 | -0.27% | 12,269,400 |
| Dec 29, 2025 | 7.31 | 7.35 | 7.26 | 7.28 | 7.28 | -0.41% | 12,228,600 |
| Dec 26, 2025 | 7.32 | 7.36 | 7.29 | 7.31 | 7.31 | 0.27% | 11,439,268 |
| Dec 25, 2025 | 7.30 | 7.32 | 7.26 | 7.29 | 7.29 | - | 11,141,398 |
| Dec 24, 2025 | 7.29 | 7.33 | 7.25 | 7.29 | 7.29 | 0.28% | 8,284,700 |
| Dec 23, 2025 | 7.31 | 7.35 | 7.24 | 7.27 | 7.27 | -0.68% | 8,066,000 |
| Dec 22, 2025 | 7.35 | 7.36 | 7.31 | 7.32 | 7.32 | -0.27% | 10,239,200 |
| Dec 19, 2025 | 7.23 | 7.36 | 7.20 | 7.34 | 7.34 | 1.80% | 11,698,850 |
| Dec 18, 2025 | 7.21 | 7.33 | 7.19 | 7.21 | 7.21 | -0.41% | 12,631,790 |
| Dec 17, 2025 | 7.19 | 7.26 | 7.12 | 7.24 | 7.24 | 0.56% | 10,729,160 |
| Dec 16, 2025 | 7.31 | 7.31 | 7.15 | 7.20 | 7.20 | -1.50% | 11,072,580 |
| Dec 15, 2025 | 7.28 | 7.38 | 7.26 | 7.31 | 7.31 | -0.27% | 10,942,250 |
| Dec 12, 2025 | 7.37 | 7.42 | 7.32 | 7.33 | 7.33 | -0.68% | 9,400,500 |
| Dec 11, 2025 | 7.56 | 7.58 | 7.38 | 7.38 | 7.38 | -2.25% | 13,325,700 |
| Dec 10, 2025 | 7.55 | 7.63 | 7.52 | 7.55 | 7.55 | -0.53% | 9,510,701 |
| Dec 9, 2025 | 7.54 | 7.67 | 7.51 | 7.59 | 7.59 | 0.93% | 14,161,800 |
| Dec 8, 2025 | 7.54 | 7.62 | 7.51 | 7.52 | 7.52 | -0.40% | 12,836,100 |
| Dec 5, 2025 | 7.50 | 7.56 | 7.42 | 7.55 | 7.55 | 0.94% | 12,661,010 |
| Dec 4, 2025 | 7.48 | 7.52 | 7.45 | 7.48 | 7.48 | -0.27% | 8,948,224 |