Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China · Delayed Price · Currency is CNY 2.970
-0.160 (-5.11%)
Jul 13, 2026, 3:00 PM CST
SHA:600831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4.07 | 4.18 | 3.91 | 4.01 | 4.01 | 0.25% | 29,787,887 |
| May 21, 2026 | 4.22 | 4.38 | 3.99 | 4.00 | 4.00 | -4.53% | 43,018,300 |
| May 20, 2026 | 4.35 | 4.38 | 4.14 | 4.19 | 4.19 | -4.56% | 74,618,701 |
| May 19, 2026 | 3.96 | 4.39 | 3.89 | 4.39 | 4.39 | 10.03% | 73,492,127 |
| May 18, 2026 | 3.76 | 4.14 | 3.76 | 3.99 | 3.99 | 6.12% | 63,498,084 |
| May 15, 2026 | 3.80 | 3.85 | 3.74 | 3.76 | 3.76 | -0.79% | 8,447,800 |
| May 14, 2026 | 3.87 | 3.89 | 3.78 | 3.79 | 3.79 | -2.07% | 9,570,500 |
| May 13, 2026 | 3.92 | 3.92 | 3.84 | 3.87 | 3.87 | -0.51% | 9,124,728 |
| May 12, 2026 | 3.90 | 3.95 | 3.86 | 3.89 | 3.89 | -0.51% | 10,268,065 |
| May 11, 2026 | 3.96 | 4.04 | 3.90 | 3.91 | 3.91 | -1.26% | 12,865,700 |
| May 8, 2026 | 3.95 | 4.00 | 3.91 | 3.96 | 3.96 | 1.28% | 12,170,900 |
| May 7, 2026 | 3.90 | 3.99 | 3.80 | 3.91 | 3.91 | 0.51% | 14,327,958 |
| May 6, 2026 | 3.89 | 3.93 | 3.83 | 3.89 | 3.89 | 0.78% | 12,160,100 |
| Apr 30, 2026 | 3.90 | 3.95 | 3.81 | 3.86 | 3.86 | -0.52% | 14,497,005 |
| Apr 29, 2026 | 3.72 | 3.96 | 3.72 | 3.88 | 3.88 | 2.65% | 20,421,401 |
| Apr 28, 2026 | 3.69 | 3.81 | 3.61 | 3.78 | 3.78 | 3.00% | 25,375,980 |