Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China · Delayed Price · Currency is CNY 4.990
-0.250 (-4.77%)
Oct 24, 2025, 3:00 PM CST
SHA:600831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.06 | 5.17 | 4.98 | 4.99 | 4.99 | -4.77% | 30,360,701 |
| Oct 23, 2025 | 5.03 | 5.29 | 4.96 | 5.24 | 5.24 | 3.97% | 23,989,464 |
| Oct 22, 2025 | 4.93 | 5.05 | 4.91 | 5.04 | 5.04 | 1.61% | 10,466,419 |
| Oct 21, 2025 | 4.90 | 4.96 | 4.88 | 4.96 | 4.96 | 0.20% | 8,089,679 |
| Oct 20, 2025 | 4.87 | 4.98 | 4.82 | 4.95 | 4.95 | 1.43% | 9,917,561 |
| Oct 17, 2025 | 4.88 | 4.98 | 4.86 | 4.88 | 4.88 | -0.81% | 10,206,449 |
| Oct 16, 2025 | 4.91 | 4.94 | 4.85 | 4.92 | 4.92 | 0.20% | 7,618,209 |
| Oct 15, 2025 | 4.81 | 4.92 | 4.76 | 4.91 | 4.91 | 1.45% | 9,997,308 |
| Oct 14, 2025 | 4.79 | 4.93 | 4.79 | 4.84 | 4.84 | 2.11% | 12,799,139 |
| Oct 13, 2025 | 4.63 | 4.75 | 4.62 | 4.74 | 4.74 | -1.66% | 10,718,209 |
| Oct 10, 2025 | 4.82 | 4.92 | 4.79 | 4.82 | 4.82 | -2.23% | 11,761,801 |
| Oct 9, 2025 | 4.99 | 5.00 | 4.86 | 4.93 | 4.93 | -1.20% | 10,772,682 |
| Sep 30, 2025 | 4.97 | 5.04 | 4.82 | 4.99 | 4.99 | 1.22% | 18,232,223 |
| Sep 29, 2025 | 4.90 | 5.00 | 4.86 | 4.93 | 4.93 | 2.28% | 17,811,300 |
| Sep 26, 2025 | 4.68 | 4.86 | 4.65 | 4.82 | 4.82 | 3.21% | 13,443,102 |
| Sep 25, 2025 | 4.68 | 4.75 | 4.61 | 4.67 | 4.67 | - | 10,405,298 |
| Sep 24, 2025 | 4.65 | 4.72 | 4.57 | 4.67 | 4.67 | 0.43% | 9,793,226 |
| Sep 23, 2025 | 4.79 | 4.82 | 4.59 | 4.65 | 4.65 | -3.73% | 15,262,993 |
| Sep 22, 2025 | 4.82 | 4.94 | 4.78 | 4.83 | 4.83 | 1.05% | 9,755,200 |
| Sep 19, 2025 | 4.76 | 4.78 | 4.63 | 4.78 | 4.78 | 1.70% | 8,570,426 |
| Sep 18, 2025 | 4.97 | 4.98 | 4.70 | 4.70 | 4.70 | -5.05% | 12,728,390 |
| Sep 17, 2025 | 4.89 | 4.99 | 4.85 | 4.95 | 4.95 | 1.23% | 7,287,477 |
| Sep 16, 2025 | 4.97 | 4.99 | 4.83 | 4.89 | 4.89 | -1.41% | 7,718,142 |
| Sep 15, 2025 | 5.09 | 5.10 | 4.93 | 4.96 | 4.96 | -2.36% | 9,976,570 |
| Sep 12, 2025 | 5.08 | 5.13 | 5.05 | 5.08 | 5.08 | 0.20% | 6,720,605 |
| Sep 11, 2025 | 5.16 | 5.16 | 5.02 | 5.07 | 5.07 | -1.74% | 11,719,260 |
| Sep 10, 2025 | 5.09 | 5.20 | 5.08 | 5.16 | 5.16 | 1.38% | 8,985,282 |
| Sep 9, 2025 | 5.19 | 5.19 | 5.06 | 5.09 | 5.09 | -1.36% | 9,825,418 |
| Sep 8, 2025 | 5.08 | 5.21 | 5.06 | 5.16 | 5.16 | 1.18% | 11,877,926 |
| Sep 5, 2025 | 4.94 | 5.10 | 4.91 | 5.10 | 5.10 | 3.45% | 13,622,733 |
| Sep 4, 2025 | 4.90 | 5.02 | 4.85 | 4.93 | 4.93 | 1.02% | 11,299,207 |
| Sep 3, 2025 | 4.93 | 5.00 | 4.83 | 4.88 | 4.88 | -0.20% | 10,717,600 |
| Sep 2, 2025 | 4.86 | 4.93 | 4.75 | 4.89 | 4.89 | 1.24% | 10,273,792 |
| Sep 1, 2025 | 4.64 | 4.83 | 4.64 | 4.83 | 4.83 | 5.00% | 10,932,761 |
| Aug 29, 2025 | 4.73 | 4.73 | 4.56 | 4.60 | 4.60 | -2.54% | 9,296,600 |
| Aug 28, 2025 | 4.69 | 4.79 | 4.57 | 4.72 | 4.72 | - | 12,705,700 |
| Aug 27, 2025 | 4.80 | 5.04 | 4.71 | 4.72 | 4.72 | -1.87% | 16,165,026 |
| Aug 26, 2025 | 4.67 | 4.82 | 4.66 | 4.81 | 4.81 | 2.56% | 9,490,569 |
| Aug 25, 2025 | 4.75 | 4.80 | 4.64 | 4.69 | 4.69 | -2.29% | 11,787,915 |
| Aug 22, 2025 | 4.73 | 4.84 | 4.70 | 4.80 | 4.80 | 1.27% | 6,641,679 |
| Aug 21, 2025 | 4.73 | 4.81 | 4.69 | 4.74 | 4.74 | - | 8,906,040 |
| Aug 20, 2025 | 4.69 | 4.78 | 4.63 | 4.74 | 4.74 | 0.64% | 8,147,141 |
| Aug 19, 2025 | 4.73 | 4.79 | 4.65 | 4.71 | 4.71 | -1.26% | 10,464,423 |
| Aug 18, 2025 | 4.75 | 4.88 | 4.65 | 4.77 | 4.77 | 0.63% | 15,573,886 |
| Aug 15, 2025 | 4.56 | 4.74 | 4.52 | 4.74 | 4.74 | 4.41% | 12,683,359 |
| Aug 14, 2025 | 4.56 | 4.69 | 4.50 | 4.54 | 4.54 | - | 12,862,538 |
| Aug 13, 2025 | 4.47 | 4.60 | 4.44 | 4.54 | 4.54 | 2.02% | 8,579,529 |
| Aug 12, 2025 | 4.51 | 4.53 | 4.39 | 4.45 | 4.45 | -1.77% | 11,533,550 |
| Aug 11, 2025 | 4.50 | 4.63 | 4.50 | 4.53 | 4.53 | 0.44% | 8,306,800 |
| Aug 8, 2025 | 4.37 | 4.52 | 4.37 | 4.51 | 4.51 | 2.73% | 11,047,702 |