Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China · Delayed Price · Currency is CNY 4.620
-0.020 (-0.43%)
At close: Feb 13, 2026
SHA:600831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.62 | 4.75 | 4.60 | 4.62 | 4.62 | -0.43% | 15,310,960 |
| Feb 12, 2026 | 4.61 | 4.69 | 4.46 | 4.64 | 4.64 | 0.22% | 22,970,160 |
| Feb 11, 2026 | 4.66 | 4.69 | 4.55 | 4.63 | 4.63 | -0.86% | 24,414,300 |
| Feb 10, 2026 | 4.57 | 4.90 | 4.54 | 4.67 | 4.67 | 2.41% | 48,130,828 |
| Feb 9, 2026 | 4.45 | 4.56 | 4.42 | 4.56 | 4.56 | 3.87% | 19,316,460 |
| Feb 6, 2026 | 4.34 | 4.42 | 4.31 | 4.39 | 4.39 | 0.69% | 9,627,601 |
| Feb 5, 2026 | 4.33 | 4.41 | 4.28 | 4.36 | 4.36 | 0.46% | 11,563,260 |
| Feb 4, 2026 | 4.32 | 4.35 | 4.24 | 4.34 | 4.34 | 0.23% | 12,852,770 |
| Feb 3, 2026 | 4.33 | 4.39 | 4.30 | 4.33 | 4.33 | 0.23% | 11,659,200 |
| Feb 2, 2026 | 4.34 | 4.43 | 4.31 | 4.32 | 4.32 | -0.69% | 11,702,030 |
| Jan 30, 2026 | 4.30 | 4.37 | 4.25 | 4.35 | 4.35 | 0.46% | 15,205,680 |
| Jan 29, 2026 | 4.25 | 4.45 | 4.25 | 4.33 | 4.33 | 0.23% | 15,262,060 |
| Jan 28, 2026 | 4.24 | 4.38 | 4.24 | 4.32 | 4.32 | 1.89% | 15,204,500 |
| Jan 27, 2026 | 4.34 | 4.39 | 4.23 | 4.24 | 4.24 | -2.97% | 17,132,110 |
| Jan 26, 2026 | 4.48 | 4.48 | 4.31 | 4.37 | 4.37 | -1.80% | 16,482,140 |
| Jan 23, 2026 | 4.31 | 4.55 | 4.28 | 4.45 | 4.45 | 3.49% | 22,937,600 |
| Jan 22, 2026 | 4.27 | 4.35 | 4.21 | 4.30 | 4.30 | 0.70% | 17,385,580 |
| Jan 21, 2026 | 4.40 | 4.41 | 4.21 | 4.27 | 4.27 | -4.26% | 28,347,570 |
| Jan 20, 2026 | 4.25 | 4.68 | 4.23 | 4.46 | 4.46 | 4.94% | 39,329,177 |
| Jan 19, 2026 | 4.33 | 4.37 | 4.16 | 4.25 | 4.25 | -5.35% | 24,157,780 |
| Jan 16, 2026 | 4.50 | 4.54 | 4.32 | 4.49 | 4.49 | -0.22% | 20,051,259 |
| Jan 15, 2026 | 4.60 | 4.60 | 4.45 | 4.50 | 4.50 | -2.17% | 15,089,170 |
| Jan 14, 2026 | 4.59 | 4.69 | 4.52 | 4.60 | 4.60 | 0.44% | 16,311,340 |
| Jan 13, 2026 | 4.55 | 4.63 | 4.47 | 4.58 | 4.58 | 0.22% | 21,138,290 |
| Jan 12, 2026 | 4.46 | 4.61 | 4.46 | 4.57 | 4.57 | 2.93% | 22,146,190 |
| Jan 9, 2026 | 4.31 | 4.44 | 4.27 | 4.44 | 4.44 | 3.02% | 15,718,230 |
| Jan 8, 2026 | 4.22 | 4.32 | 4.21 | 4.31 | 4.31 | 1.65% | 10,422,720 |
| Jan 7, 2026 | 4.39 | 4.39 | 4.22 | 4.24 | 4.24 | -2.53% | 12,452,890 |
| Jan 6, 2026 | 4.28 | 4.41 | 4.27 | 4.35 | 4.35 | 1.16% | 11,549,680 |
| Jan 5, 2026 | 4.20 | 4.32 | 4.19 | 4.30 | 4.30 | 2.38% | 13,774,180 |
| Dec 31, 2025 | 4.19 | 4.23 | 4.11 | 4.20 | 4.20 | 0.24% | 10,045,040 |
| Dec 30, 2025 | 4.13 | 4.32 | 4.12 | 4.19 | 4.19 | 0.96% | 14,882,500 |
| Dec 29, 2025 | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | -1.19% | 9,779,200 |
| Dec 26, 2025 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | -2.10% | 15,076,280 |
| Dec 25, 2025 | 4.30 | 4.32 | 4.24 | 4.29 | 4.29 | -0.46% | 8,947,705 |
| Dec 24, 2025 | 4.28 | 4.38 | 4.28 | 4.31 | 4.31 | - | 8,261,901 |
| Dec 23, 2025 | 4.40 | 4.41 | 4.28 | 4.31 | 4.31 | -1.60% | 11,027,270 |
| Dec 22, 2025 | 4.36 | 4.40 | 4.35 | 4.38 | 4.38 | 0.46% | 9,284,800 |
| Dec 19, 2025 | 4.26 | 4.37 | 4.23 | 4.36 | 4.36 | 2.11% | 10,153,010 |
| Dec 18, 2025 | 4.26 | 4.38 | 4.22 | 4.27 | 4.27 | 0.71% | 12,988,100 |
| Dec 17, 2025 | 4.23 | 4.29 | 4.14 | 4.24 | 4.24 | 0.24% | 9,397,843 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.20 | 4.23 | 4.23 | -2.08% | 12,201,300 |
| Dec 15, 2025 | 4.33 | 4.39 | 4.23 | 4.32 | 4.32 | - | 8,939,000 |
| Dec 12, 2025 | 4.39 | 4.41 | 4.30 | 4.32 | 4.32 | -1.14% | 9,197,500 |
| Dec 11, 2025 | 4.43 | 4.53 | 4.33 | 4.37 | 4.37 | -1.80% | 11,197,200 |
| Dec 10, 2025 | 4.51 | 4.54 | 4.42 | 4.45 | 4.45 | -1.33% | 8,655,073 |
| Dec 9, 2025 | 4.49 | 4.57 | 4.46 | 4.51 | 4.51 | 0.22% | 10,940,170 |
| Dec 8, 2025 | 4.50 | 4.57 | 4.48 | 4.50 | 4.50 | -0.88% | 11,497,670 |
| Dec 5, 2025 | 4.29 | 4.54 | 4.23 | 4.54 | 4.54 | 6.07% | 20,134,633 |
| Dec 4, 2025 | 4.37 | 4.37 | 4.25 | 4.28 | 4.28 | -1.38% | 15,774,450 |