Beijing Gehua Catv Network Co.,Ltd. (SHA:600037)
China · Delayed Price · Currency is CNY 6.84
0.00 (0.00%)
Jun 5, 2026, 3:00 PM CST
SHA:600037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.90 | 6.92 | 6.75 | 6.84 | 6.84 | - | 14,643,000 |
| Jun 4, 2026 | 7.04 | 7.08 | 6.76 | 6.84 | 6.84 | -2.98% | 19,662,060 |
| Jun 3, 2026 | 7.16 | 7.18 | 7.01 | 7.05 | 7.05 | -1.67% | 15,731,570 |
| Jun 2, 2026 | 7.39 | 7.41 | 7.15 | 7.17 | 7.17 | -3.11% | 19,199,200 |
| Jun 1, 2026 | 7.32 | 7.47 | 7.24 | 7.40 | 7.40 | 1.37% | 19,583,700 |
| May 29, 2026 | 7.36 | 7.43 | 7.27 | 7.30 | 7.30 | -0.82% | 17,168,910 |
| May 28, 2026 | 7.41 | 7.49 | 7.22 | 7.36 | 7.36 | -1.08% | 19,919,080 |
| May 27, 2026 | 7.48 | 7.73 | 7.40 | 7.44 | 7.44 | -0.53% | 21,829,220 |
| May 26, 2026 | 7.60 | 7.63 | 7.40 | 7.48 | 7.48 | -2.22% | 16,753,500 |
| May 25, 2026 | 7.69 | 7.80 | 7.59 | 7.65 | 7.65 | 0.79% | 18,896,400 |
| May 22, 2026 | 7.66 | 7.71 | 7.44 | 7.59 | 7.59 | -0.13% | 22,766,960 |
| May 21, 2026 | 7.96 | 8.07 | 7.60 | 7.60 | 7.60 | -4.52% | 24,128,660 |
| May 20, 2026 | 8.03 | 8.07 | 7.85 | 7.96 | 7.96 | -1.73% | 22,236,880 |
| May 19, 2026 | 7.86 | 8.11 | 7.80 | 8.10 | 8.10 | 2.53% | 20,138,890 |
| May 18, 2026 | 7.83 | 7.96 | 7.79 | 7.90 | 7.90 | 1.02% | 25,397,680 |
| May 15, 2026 | 7.86 | 8.08 | 7.77 | 7.82 | 7.82 | -0.64% | 22,582,440 |
| May 14, 2026 | 8.13 | 8.15 | 7.87 | 7.87 | 7.87 | -3.20% | 22,895,570 |
| May 13, 2026 | 8.09 | 8.14 | 8.00 | 8.13 | 8.13 | 0.49% | 21,798,000 |
| May 12, 2026 | 8.17 | 8.21 | 8.04 | 8.09 | 8.09 | -1.46% | 20,812,190 |
| May 11, 2026 | 8.17 | 8.26 | 8.08 | 8.21 | 8.21 | 0.12% | 23,104,490 |
| May 8, 2026 | 8.18 | 8.29 | 8.15 | 8.20 | 8.20 | 0.49% | 22,256,580 |
| May 7, 2026 | 8.06 | 8.22 | 8.01 | 8.16 | 8.16 | 1.24% | 28,409,190 |
| May 6, 2026 | 7.95 | 8.14 | 7.86 | 8.06 | 8.06 | 0.88% | 26,755,940 |
| Apr 30, 2026 | 7.90 | 8.10 | 7.87 | 7.99 | 7.99 | 1.14% | 25,361,850 |
| Apr 29, 2026 | 7.73 | 7.96 | 7.71 | 7.90 | 7.90 | 5.47% | 37,784,600 |
| Apr 28, 2026 | 7.58 | 7.64 | 7.42 | 7.49 | 7.49 | -1.19% | 12,369,190 |
| Apr 27, 2026 | 7.52 | 7.62 | 7.48 | 7.58 | 7.58 | 1.20% | 12,460,980 |
| Apr 24, 2026 | 7.57 | 7.57 | 7.39 | 7.49 | 7.49 | -1.32% | 13,139,430 |
| Apr 23, 2026 | 7.62 | 7.67 | 7.56 | 7.59 | 7.59 | -0.26% | 11,524,200 |
| Apr 22, 2026 | 7.62 | 7.66 | 7.60 | 7.61 | 7.61 | -0.65% | 7,892,601 |
| Apr 21, 2026 | 7.68 | 7.76 | 7.63 | 7.66 | 7.66 | -0.91% | 9,211,400 |
| Apr 20, 2026 | 7.69 | 7.84 | 7.66 | 7.73 | 7.73 | 0.52% | 12,125,780 |
| Apr 17, 2026 | 7.71 | 7.74 | 7.63 | 7.69 | 7.69 | -0.77% | 10,533,290 |
| 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% | 10,476,900 |
| 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% | 16,795,260 |