Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China · Delayed Price · Currency is CNY 3.870
-0.110 (-2.76%)
May 28, 2026, 3:00 PM CST
SHA:600831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 3.56 | 3.69 | 3.51 | 3.67 | 3.67 | 3.67% | 18,012,790 |
| Apr 24, 2026 | 3.40 | 3.56 | 3.38 | 3.54 | 3.54 | 2.61% | 14,015,000 |
| Apr 23, 2026 | 3.41 | 3.48 | 3.35 | 3.45 | 3.45 | 1.47% | 12,281,662 |
| Apr 22, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 9,650,311 |
| Apr 21, 2026 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | -1.71% | 11,251,310 |
| Apr 20, 2026 | 3.52 | 3.59 | 3.47 | 3.50 | 3.50 | - | 12,272,672 |
| Apr 17, 2026 | 3.55 | 3.56 | 3.45 | 3.50 | 3.50 | -1.96% | 13,699,600 |
| Apr 16, 2026 | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | 0.28% | 12,747,000 |
| Apr 15, 2026 | 3.68 | 3.68 | 3.51 | 3.56 | 3.56 | -3.00% | 15,890,700 |
| Apr 14, 2026 | 3.65 | 3.74 | 3.61 | 3.67 | 3.67 | 0.82% | 11,382,871 |
| Apr 13, 2026 | 3.66 | 3.80 | 3.61 | 3.64 | 3.64 | -0.55% | 14,669,800 |
| Apr 10, 2026 | 3.70 | 3.76 | 3.65 | 3.66 | 3.66 | -0.54% | 11,224,180 |
| Apr 9, 2026 | 3.81 | 3.81 | 3.66 | 3.68 | 3.68 | -2.90% | 11,226,400 |
| Apr 8, 2026 | 3.65 | 3.81 | 3.62 | 3.79 | 3.79 | 6.76% | 17,422,470 |
| Apr 7, 2026 | 3.57 | 3.61 | 3.45 | 3.55 | 3.55 | -1.93% | 16,165,400 |
| Apr 3, 2026 | 3.70 | 3.73 | 3.56 | 3.62 | 3.62 | -2.16% | 14,822,700 |
| Apr 2, 2026 | 3.88 | 3.89 | 3.68 | 3.70 | 3.70 | -4.88% | 17,204,400 |
| Apr 1, 2026 | 4.00 | 4.03 | 3.85 | 3.89 | 3.89 | -0.51% | 20,015,800 |
| Mar 31, 2026 | 3.96 | 4.09 | 3.91 | 3.91 | 3.91 | -3.93% | 30,183,700 |
| Mar 30, 2026 | 3.88 | 4.11 | 3.80 | 4.07 | 4.07 | 3.56% | 49,712,990 |
| Mar 27, 2026 | 3.80 | 4.18 | 3.80 | 3.93 | 3.93 | 3.42% | 54,651,410 |
| Mar 26, 2026 | 3.96 | 3.97 | 3.77 | 3.80 | 3.80 | -2.31% | 10,183,900 |
| Mar 25, 2026 | 3.90 | 3.94 | 3.80 | 3.89 | 3.89 | 2.10% | 15,302,900 |
| Mar 24, 2026 | 3.74 | 3.82 | 3.65 | 3.81 | 3.81 | 5.25% | 16,148,700 |
| Mar 23, 2026 | 3.81 | 3.87 | 3.58 | 3.62 | 3.62 | -6.94% | 14,864,469 |
| Mar 20, 2026 | 4.04 | 4.08 | 3.87 | 3.89 | 3.89 | -3.47% | 12,302,000 |
| Mar 19, 2026 | 4.08 | 4.14 | 4.02 | 4.03 | 4.03 | -2.42% | 10,959,910 |
| Mar 18, 2026 | 4.13 | 4.15 | 4.06 | 4.13 | 4.13 | - | 7,960,800 |
| Mar 17, 2026 | 4.18 | 4.21 | 4.12 | 4.13 | 4.13 | -0.96% | 8,509,345 |
| Mar 16, 2026 | 4.14 | 4.20 | 4.13 | 4.17 | 4.17 | 0.72% | 9,539,000 |