Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China · Delayed Price · Currency is CNY 5.06
+0.13 (2.64%)
Sep 5, 2025, 2:45 PM CST
SHA:600831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 4.40 | 4.56 | 4.32 | 4.39 | 4.39 | - | 15,645,225 |
| Aug 6, 2025 | 4.26 | 4.43 | 4.21 | 4.39 | 4.39 | 3.54% | 12,639,390 |
| Aug 5, 2025 | 4.13 | 4.25 | 4.13 | 4.24 | 4.24 | 1.92% | 8,690,650 |
| Aug 4, 2025 | 4.05 | 4.18 | 3.99 | 4.16 | 4.16 | 2.97% | 9,007,900 |
| Aug 1, 2025 | 3.86 | 4.05 | 3.86 | 4.04 | 4.04 | 4.66% | 10,898,087 |
| Jul 31, 2025 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | 1.05% | 6,774,500 |
| Jul 30, 2025 | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | -1.04% | 3,507,010 |
| Jul 29, 2025 | 3.90 | 3.91 | 3.83 | 3.86 | 3.86 | -1.28% | 5,215,600 |
| Jul 28, 2025 | 3.93 | 3.95 | 3.88 | 3.91 | 3.91 | -0.51% | 3,519,800 |
| Jul 25, 2025 | 3.86 | 3.97 | 3.86 | 3.93 | 3.93 | 0.77% | 4,839,200 |
| Jul 24, 2025 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | 0.78% | 4,251,350 |
| Jul 23, 2025 | 3.94 | 3.95 | 3.86 | 3.87 | 3.87 | - | 5,444,350 |
| Jul 22, 2025 | 3.82 | 3.94 | 3.80 | 3.87 | 3.87 | 0.78% | 7,329,001 |
| Jul 21, 2025 | 3.74 | 3.88 | 3.74 | 3.84 | 3.84 | 2.13% | 5,111,201 |
| Jul 18, 2025 | 3.86 | 3.88 | 3.76 | 3.76 | 3.76 | -2.34% | 6,030,200 |
| Jul 17, 2025 | 3.85 | 3.93 | 3.83 | 3.85 | 3.85 | -1.03% | 4,839,100 |
| Jul 16, 2025 | 3.88 | 4.00 | 3.87 | 3.89 | 3.89 | - | 5,598,600 |
| Jul 15, 2025 | 3.81 | 3.92 | 3.81 | 3.89 | 3.89 | - | 6,109,300 |
| Jul 14, 2025 | 3.86 | 3.94 | 3.83 | 3.89 | 3.89 | 0.78% | 6,070,522 |
| Jul 11, 2025 | 3.85 | 3.90 | 3.81 | 3.86 | 3.86 | -0.26% | 10,717,804 |
| Jul 10, 2025 | 4.06 | 4.09 | 3.87 | 3.87 | 3.87 | -4.91% | 15,303,000 |
| Jul 9, 2025 | 4.12 | 4.19 | 4.06 | 4.07 | 4.07 | -2.86% | 9,942,112 |
| Jul 8, 2025 | 4.08 | 4.21 | 4.08 | 4.19 | 4.19 | 2.70% | 8,548,428 |
| Jul 7, 2025 | 4.05 | 4.11 | 3.97 | 4.08 | 4.08 | 0.49% | 5,539,000 |
| Jul 4, 2025 | 4.10 | 4.17 | 4.03 | 4.06 | 4.06 | -1.69% | 7,994,595 |
| Jul 3, 2025 | 4.17 | 4.24 | 4.10 | 4.13 | 4.13 | -0.96% | 9,507,898 |
| Jul 2, 2025 | 4.12 | 4.21 | 4.08 | 4.17 | 4.17 | - | 12,952,248 |
| Jul 1, 2025 | 3.97 | 4.17 | 3.93 | 4.17 | 4.17 | 5.04% | 17,524,848 |
| Jun 30, 2025 | 3.96 | 4.03 | 3.87 | 3.97 | 3.97 | - | 14,018,601 |