Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China · Delayed Price · Currency is CNY 3.370
-0.010 (-0.30%)
Aug 26, 2026, 3:00 PM CST
SHA:600831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.37 | 3.42 | 3.32 | 3.37 | 3.37 | -0.30% | 12,788,600 |
| Aug 25, 2026 | 3.29 | 3.39 | 3.26 | 3.38 | 3.38 | 2.74% | 15,027,764 |
| Aug 24, 2026 | 3.37 | 3.40 | 3.25 | 3.29 | 3.29 | -2.37% | 12,623,600 |
| Aug 21, 2026 | 3.31 | 3.38 | 3.26 | 3.37 | 3.37 | 1.51% | 13,437,900 |
| Aug 20, 2026 | 3.29 | 3.34 | 3.22 | 3.32 | 3.32 | 0.91% | 10,915,100 |
| Aug 19, 2026 | 3.36 | 3.38 | 3.24 | 3.29 | 3.29 | -2.08% | 9,301,100 |
| Aug 18, 2026 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | -0.59% | 9,141,700 |
| Aug 17, 2026 | 3.41 | 3.41 | 3.31 | 3.38 | 3.38 | 0.60% | 10,603,170 |
| Aug 14, 2026 | 3.40 | 3.42 | 3.32 | 3.36 | 3.36 | -1.47% | 11,743,100 |
| Aug 13, 2026 | 3.45 | 3.51 | 3.41 | 3.41 | 3.41 | -2.01% | 12,122,800 |
| Aug 12, 2026 | 3.43 | 3.49 | 3.39 | 3.48 | 3.48 | 1.75% | 10,343,000 |
| Aug 11, 2026 | 3.43 | 3.43 | 3.35 | 3.42 | 3.42 | 0.59% | 9,494,325 |
| Aug 10, 2026 | 3.31 | 3.42 | 3.26 | 3.40 | 3.40 | 2.72% | 13,267,800 |
| Aug 7, 2026 | 3.35 | 3.39 | 3.23 | 3.31 | 3.31 | -0.60% | 16,964,600 |
| Aug 6, 2026 | 3.34 | 3.37 | 3.27 | 3.33 | 3.33 | -0.60% | 12,188,591 |
| Aug 5, 2026 | 3.32 | 3.41 | 3.31 | 3.35 | 3.35 | - | 19,006,600 |
| Aug 4, 2026 | 3.27 | 3.46 | 3.24 | 3.35 | 3.35 | 3.08% | 21,935,300 |
| 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 |