Beijing Gehua Catv Network Co.,Ltd. (SHA:600037)
China · Delayed Price · Currency is CNY 7.68
-0.07 (-0.90%)
Apr 17, 2026, 1:44 PM CST
SHA:600037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.71 | 7.74 | 7.63 | 7.64 | - | -1.42% | 6,276,701 |
| Apr 16, 2026 | 7.58 | 7.79 | 7.57 | 7.75 | 7.75 | 2.79% | 15,561,030 |
| Apr 15, 2026 | 7.77 | 7.77 | 7.53 | 7.54 | 7.54 | -2.84% | 14,719,220 |
| Apr 14, 2026 | 7.68 | 7.89 | 7.66 | 7.76 | 7.76 | 2.24% | 20,345,020 |
| Apr 13, 2026 | 7.60 | 7.66 | 7.56 | 7.59 | 7.59 | -0.91% | 10,476,901 |
| Apr 10, 2026 | 7.60 | 7.72 | 7.59 | 7.66 | 7.66 | 0.92% | 12,202,800 |
| Apr 9, 2026 | 7.54 | 7.67 | 7.49 | 7.59 | 7.59 | - | 19,076,500 |
| Apr 8, 2026 | 7.37 | 7.59 | 7.37 | 7.59 | 7.59 | 4.83% | 18,021,520 |
| Apr 7, 2026 | 7.16 | 7.26 | 7.14 | 7.24 | 7.24 | 1.26% | 9,089,589 |
| Apr 3, 2026 | 7.33 | 7.36 | 7.11 | 7.15 | 7.15 | -2.46% | 11,182,790 |
| Apr 2, 2026 | 7.48 | 7.49 | 7.29 | 7.33 | 7.33 | -2.27% | 10,561,000 |
| Apr 1, 2026 | 7.48 | 7.57 | 7.40 | 7.50 | 7.50 | 2.18% | 15,065,000 |
| Mar 31, 2026 | 7.47 | 7.54 | 7.32 | 7.34 | 7.34 | -1.61% | 13,391,500 |
| Mar 30, 2026 | 7.38 | 7.50 | 7.28 | 7.46 | 7.46 | -0.27% | 14,413,250 |
| Mar 27, 2026 | 7.25 | 7.48 | 7.24 | 7.48 | 7.48 | 2.75% | 17,993,100 |
| Mar 26, 2026 | 7.34 | 7.43 | 7.22 | 7.28 | 7.28 | -0.82% | 12,453,400 |
| Mar 25, 2026 | 7.20 | 7.38 | 7.19 | 7.34 | 7.34 | 2.37% | 15,232,930 |
| Mar 24, 2026 | 7.18 | 7.19 | 7.00 | 7.17 | 7.17 | 1.70% | 16,795,265 |
| Mar 23, 2026 | 7.46 | 7.50 | 6.95 | 7.05 | 7.05 | -6.87% | 30,249,364 |
| Mar 20, 2026 | 7.93 | 7.99 | 7.57 | 7.57 | 7.57 | -4.42% | 23,593,360 |
| Mar 19, 2026 | 7.90 | 8.04 | 7.81 | 7.92 | 7.92 | -1.12% | 23,619,200 |
| Mar 18, 2026 | 7.74 | 8.03 | 7.69 | 8.01 | 8.01 | 3.76% | 20,253,880 |
| Mar 17, 2026 | 7.88 | 7.91 | 7.72 | 7.72 | 7.72 | -1.78% | 13,868,000 |
| Mar 16, 2026 | 7.84 | 7.91 | 7.81 | 7.86 | 7.86 | 0.26% | 13,412,500 |
| Mar 13, 2026 | 8.01 | 8.01 | 7.83 | 7.84 | 7.84 | -2.12% | 14,386,400 |
| Mar 12, 2026 | 7.92 | 8.10 | 7.88 | 8.01 | 8.01 | 0.50% | 17,954,860 |
| Mar 11, 2026 | 7.92 | 8.00 | 7.88 | 7.97 | 7.97 | 0.50% | 15,978,150 |
| Mar 10, 2026 | 7.82 | 8.04 | 7.80 | 7.93 | 7.93 | 1.93% | 23,961,144 |
| Mar 9, 2026 | 7.58 | 7.81 | 7.50 | 7.78 | 7.78 | 1.57% | 21,163,690 |
| Mar 6, 2026 | 7.53 | 7.67 | 7.51 | 7.66 | 7.66 | 1.46% | 14,646,200 |
| Mar 5, 2026 | 7.59 | 7.61 | 7.50 | 7.55 | 7.55 | 0.80% | 15,664,290 |
| Mar 4, 2026 | 7.56 | 7.62 | 7.43 | 7.49 | 7.49 | -1.32% | 18,492,060 |
| Mar 3, 2026 | 7.86 | 7.90 | 7.57 | 7.59 | 7.59 | -3.56% | 26,501,590 |
| Mar 2, 2026 | 7.96 | 7.99 | 7.81 | 7.87 | 7.87 | -2.60% | 25,050,202 |
| Feb 27, 2026 | 8.11 | 8.14 | 8.02 | 8.08 | 8.08 | -0.86% | 21,441,670 |
| Feb 26, 2026 | 8.01 | 8.28 | 7.95 | 8.15 | 8.15 | 1.88% | 29,752,220 |
| Feb 25, 2026 | 7.99 | 8.07 | 7.94 | 8.00 | 8.00 | 0.13% | 16,419,800 |
| Feb 24, 2026 | 8.08 | 8.08 | 7.91 | 7.99 | 7.99 | -0.25% | 18,415,000 |
| 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 |