Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China · Delayed Price · Currency is CNY 3.250
+0.070 (2.20%)
Aug 3, 2026, 3:00 PM CST
SHA:600831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.20 | 3.26 | 3.14 | 3.25 | 3.25 | 2.20% | 11,323,080 |
| Jul 31, 2026 | 3.03 | 3.24 | 3.02 | 3.18 | 3.18 | 5.65% | 17,863,180 |
| Jul 30, 2026 | 3.02 | 3.12 | 2.99 | 3.01 | 3.01 | - | 13,485,960 |
| Jul 29, 2026 | 2.93 | 3.06 | 2.91 | 3.01 | 3.01 | 2.73% | 12,272,300 |
| Jul 28, 2026 | 2.82 | 3.00 | 2.82 | 2.93 | 2.93 | 2.45% | 13,433,000 |
| Jul 27, 2026 | 2.76 | 2.88 | 2.75 | 2.86 | 2.86 | 0.70% | 10,320,300 |
| Jul 24, 2026 | 2.86 | 2.87 | 2.78 | 2.84 | 2.84 | -1.73% | 7,469,900 |
| Jul 23, 2026 | 2.78 | 2.90 | 2.74 | 2.89 | 2.89 | 3.96% | 11,124,201 |
| Jul 22, 2026 | 2.77 | 2.85 | 2.76 | 2.78 | 2.78 | -0.71% | 10,809,400 |
| Jul 21, 2026 | 2.86 | 2.91 | 2.70 | 2.80 | 2.80 | -3.78% | 15,065,849 |
| Jul 20, 2026 | 2.95 | 3.06 | 2.80 | 2.91 | 2.91 | -2.68% | 16,563,100 |
| Jul 17, 2026 | 3.09 | 3.18 | 2.93 | 2.99 | 2.99 | -4.17% | 16,058,900 |
| Jul 16, 2026 | 3.07 | 3.17 | 3.00 | 3.12 | 3.12 | 1.96% | 11,049,950 |
| Jul 15, 2026 | 3.03 | 3.11 | 3.00 | 3.06 | 3.06 | 0.99% | 10,199,400 |
| Jul 14, 2026 | 2.95 | 3.03 | 2.88 | 3.03 | 3.03 | 2.02% | 13,334,900 |
| Jul 13, 2026 | 3.09 | 3.17 | 2.89 | 2.97 | 2.97 | -5.11% | 23,046,900 |
| Jul 10, 2026 | 3.01 | 3.20 | 2.95 | 3.13 | 3.13 | 2.62% | 16,963,810 |
| Jul 9, 2026 | 3.00 | 3.09 | 2.95 | 3.05 | 3.05 | 0.99% | 13,012,200 |
| Jul 8, 2026 | 2.92 | 3.04 | 2.89 | 3.02 | 3.02 | 1.68% | 11,374,700 |
| Jul 7, 2026 | 3.06 | 3.10 | 2.93 | 2.97 | 2.97 | -4.19% | 12,169,600 |
| Jul 6, 2026 | 3.14 | 3.18 | 3.05 | 3.10 | 3.10 | -1.27% | 12,306,000 |
| Jul 3, 2026 | 3.12 | 3.15 | 3.04 | 3.14 | 3.14 | 2.28% | 14,472,200 |
| Jul 2, 2026 | 3.08 | 3.18 | 3.00 | 3.07 | 3.07 | 0.33% | 14,994,100 |
| Jul 1, 2026 | 3.04 | 3.12 | 2.95 | 3.06 | 3.06 | 2.34% | 12,496,744 |
| Jun 30, 2026 | 2.98 | 3.03 | 2.92 | 2.99 | 2.99 | -0.33% | 10,221,511 |
| Jun 29, 2026 | 3.02 | 3.07 | 2.92 | 3.00 | 3.00 | -1.64% | 15,135,800 |
| Jun 26, 2026 | 3.08 | 3.13 | 2.97 | 3.05 | 3.05 | -0.65% | 19,112,801 |
| Jun 25, 2026 | 3.10 | 3.13 | 3.01 | 3.07 | 3.07 | -1.60% | 12,381,622 |
| Jun 24, 2026 | 3.22 | 3.25 | 3.04 | 3.12 | 3.12 | -2.19% | 16,297,000 |
| Jun 23, 2026 | 3.13 | 3.25 | 3.13 | 3.19 | 3.19 | 2.24% | 14,202,134 |
| Jun 22, 2026 | 3.11 | 3.13 | 2.99 | 3.12 | 3.12 | 1.30% | 14,377,900 |
| Jun 18, 2026 | 3.11 | 3.16 | 3.06 | 3.08 | 3.08 | -2.22% | 13,321,300 |
| Jun 17, 2026 | 3.25 | 3.26 | 3.13 | 3.15 | 3.15 | -3.08% | 13,314,800 |
| Jun 16, 2026 | 3.22 | 3.32 | 3.14 | 3.25 | 3.25 | 0.31% | 15,525,207 |
| Jun 15, 2026 | 3.29 | 3.36 | 3.17 | 3.24 | 3.24 | -0.61% | 14,718,100 |
| Jun 12, 2026 | 3.30 | 3.32 | 3.21 | 3.26 | 3.26 | -0.31% | 13,309,001 |
| Jun 11, 2026 | 3.30 | 3.36 | 3.21 | 3.27 | 3.27 | -2.39% | 14,199,500 |
| Jun 10, 2026 | 3.44 | 3.46 | 3.30 | 3.35 | 3.35 | -2.90% | 14,390,300 |
| Jun 9, 2026 | 3.52 | 3.53 | 3.38 | 3.45 | 3.45 | -0.58% | 12,548,001 |
| Jun 8, 2026 | 3.57 | 3.63 | 3.36 | 3.47 | 3.47 | -3.34% | 18,951,001 |
| Jun 5, 2026 | 3.59 | 3.66 | 3.52 | 3.59 | 3.59 | 0.56% | 16,786,500 |
| Jun 4, 2026 | 3.57 | 3.61 | 3.50 | 3.57 | 3.57 | 0.28% | 14,614,060 |
| Jun 3, 2026 | 3.60 | 3.62 | 3.50 | 3.56 | 3.56 | -1.39% | 19,391,287 |
| Jun 2, 2026 | 3.74 | 3.75 | 3.58 | 3.61 | 3.61 | -3.48% | 22,062,500 |
| Jun 1, 2026 | 3.79 | 3.80 | 3.61 | 3.74 | 3.74 | -1.06% | 25,022,375 |
| May 29, 2026 | 3.85 | 4.15 | 3.76 | 3.78 | 3.78 | -2.33% | 34,224,795 |
| May 28, 2026 | 3.95 | 4.09 | 3.76 | 3.87 | 3.87 | -2.76% | 34,035,700 |
| May 27, 2026 | 4.15 | 4.38 | 3.92 | 3.98 | 3.98 | -3.86% | 42,197,111 |
| May 26, 2026 | 4.31 | 4.32 | 4.11 | 4.14 | 4.14 | -6.12% | 51,478,335 |
| May 25, 2026 | 4.12 | 4.41 | 4.07 | 4.41 | 4.41 | 9.98% | 34,004,152 |