Beijing Gehua Catv Network Co.,Ltd. (SHA:600037)
China · Delayed Price · Currency is CNY 7.19
+0.12 (1.70%)
Oct 8, 2026, 11:29 AM CST
SHA:600037 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.11 | 7.13 | 6.99 | 7.07 | 7.07 | 0.14% | 13,266,100 |
| Sep 29, 2026 | 6.92 | 7.08 | 6.92 | 7.06 | 7.06 | 1.73% | 14,810,503 |
| Sep 28, 2026 | 7.07 | 7.13 | 6.93 | 6.94 | 6.94 | -1.84% | 12,910,840 |
| Sep 24, 2026 | 7.07 | 7.15 | 7.02 | 7.07 | 7.07 | - | 13,933,815 |
| Sep 23, 2026 | 7.16 | 7.19 | 7.06 | 7.07 | 7.07 | -1.53% | 14,661,600 |
| Sep 22, 2026 | 7.11 | 7.21 | 7.10 | 7.18 | 7.18 | 1.27% | 18,863,700 |
| Sep 21, 2026 | 6.99 | 7.12 | 6.87 | 7.09 | 7.09 | 1.87% | 19,442,940 |
| Sep 18, 2026 | 6.97 | 7.04 | 6.93 | 6.96 | 6.96 | -0.14% | 11,696,829 |
| Sep 17, 2026 | 6.93 | 7.00 | 6.90 | 6.97 | 6.97 | 0.58% | 10,098,659 |
| Sep 16, 2026 | 6.92 | 6.96 | 6.82 | 6.93 | 6.93 | - | 11,812,690 |
| Sep 15, 2026 | 6.95 | 7.04 | 6.92 | 6.93 | 6.93 | -0.14% | 12,428,930 |
| Sep 14, 2026 | 6.98 | 7.06 | 6.90 | 6.94 | 6.94 | -0.72% | 13,042,400 |
| Sep 11, 2026 | 7.00 | 7.02 | 6.88 | 6.99 | 6.99 | -0.43% | 15,139,854 |
| Sep 10, 2026 | 7.03 | 7.07 | 6.96 | 7.02 | 7.02 | -0.71% | 11,156,085 |
| Sep 9, 2026 | 7.17 | 7.20 | 7.02 | 7.07 | 7.07 | -1.94% | 13,960,490 |
| Sep 8, 2026 | 7.24 | 7.25 | 7.13 | 7.21 | 7.21 | 0.70% | 18,008,590 |
| Sep 7, 2026 | 7.07 | 7.23 | 7.02 | 7.16 | 7.16 | 1.42% | 21,614,690 |
| Sep 4, 2026 | 6.98 | 7.15 | 6.95 | 7.06 | 7.06 | 1.88% | 19,126,990 |
| Sep 3, 2026 | 7.05 | 7.15 | 6.91 | 6.93 | 6.93 | -1.98% | 19,172,157 |
| Sep 2, 2026 | 7.14 | 7.18 | 7.01 | 7.07 | 7.07 | -1.26% | 17,028,958 |
| Sep 1, 2026 | 7.11 | 7.21 | 7.07 | 7.16 | 7.16 | 0.28% | 28,682,905 |
| Aug 31, 2026 | 7.02 | 7.15 | 6.81 | 7.14 | 7.14 | - | 32,761,116 |
| Aug 28, 2026 | 7.02 | 7.17 | 7.02 | 7.14 | 7.14 | 0.99% | 13,865,112 |
| Aug 27, 2026 | 7.15 | 7.21 | 7.00 | 7.07 | 7.07 | -1.12% | 12,760,200 |
| Aug 26, 2026 | 7.04 | 7.17 | 7.01 | 7.15 | 7.15 | 1.42% | 12,947,600 |
| Aug 25, 2026 | 6.87 | 7.08 | 6.86 | 7.05 | 7.05 | 2.17% | 14,909,130 |
| Aug 24, 2026 | 6.86 | 6.96 | 6.83 | 6.90 | 6.90 | 1.32% | 13,178,950 |
| Aug 21, 2026 | 6.83 | 6.87 | 6.77 | 6.81 | 6.81 | -0.73% | 8,849,690 |
| Aug 20, 2026 | 6.83 | 6.92 | 6.82 | 6.86 | 6.86 | 0.59% | 11,881,400 |
| Aug 19, 2026 | 6.88 | 6.94 | 6.79 | 6.82 | 6.82 | -1.30% | 12,831,266 |
| Aug 18, 2026 | 6.97 | 6.99 | 6.85 | 6.91 | 6.91 | -1.29% | 12,630,962 |
| Aug 17, 2026 | 6.99 | 7.02 | 6.90 | 7.00 | 7.00 | - | 12,501,266 |
| Aug 14, 2026 | 7.09 | 7.11 | 6.95 | 7.00 | 7.00 | -0.99% | 12,393,950 |
| Aug 13, 2026 | 7.13 | 7.23 | 7.06 | 7.07 | 7.07 | -1.12% | 14,713,000 |
| Aug 12, 2026 | 7.07 | 7.18 | 7.02 | 7.15 | 7.15 | 1.71% | 16,140,505 |
| Aug 11, 2026 | 7.01 | 7.09 | 6.96 | 7.03 | 7.03 | 0.14% | 12,701,800 |
| Aug 10, 2026 | 6.96 | 7.05 | 6.92 | 7.02 | 7.02 | 0.86% | 13,258,900 |
| Aug 7, 2026 | 7.07 | 7.08 | 6.86 | 6.96 | 6.96 | -1.56% | 17,282,301 |
| Aug 6, 2026 | 7.11 | 7.19 | 7.00 | 7.07 | 7.07 | -0.84% | 18,290,855 |
| Aug 5, 2026 | 7.25 | 7.27 | 7.10 | 7.13 | 7.13 | -1.38% | 18,241,063 |
| Aug 4, 2026 | 7.25 | 7.34 | 7.18 | 7.23 | 7.23 | -0.14% | 17,012,670 |
| Aug 3, 2026 | 7.01 | 7.26 | 7.00 | 7.24 | 7.24 | 2.40% | 19,898,700 |
| Jul 31, 2026 | 6.94 | 7.11 | 6.93 | 7.07 | 7.07 | 1.73% | 23,036,720 |
| Jul 30, 2026 | 6.77 | 6.98 | 6.76 | 6.95 | 6.95 | 1.76% | 18,816,480 |
| Jul 29, 2026 | 6.71 | 6.87 | 6.69 | 6.83 | 6.83 | 1.79% | 19,009,441 |
| Jul 28, 2026 | 6.65 | 6.73 | 6.58 | 6.71 | 6.71 | 0.15% | 17,174,398 |
| Jul 27, 2026 | 6.58 | 6.72 | 6.54 | 6.70 | 6.70 | 1.98% | 14,584,300 |
| Jul 24, 2026 | 6.66 | 6.69 | 6.50 | 6.57 | 6.57 | -1.94% | 14,124,042 |
| Jul 23, 2026 | 6.60 | 6.71 | 6.51 | 6.70 | 6.70 | 1.82% | 15,677,065 |
| Jul 22, 2026 | 6.60 | 6.65 | 6.53 | 6.58 | 6.58 | -0.60% | 20,035,727 |