Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China · Delayed Price · Currency is CNY 3.330
+0.050 (1.52%)
Oct 28, 2026, 3:00 PM CST
SHA:600831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.29 | 3.37 | 3.20 | 3.33 | 3.33 | 1.52% | 27,833,400 |
| Oct 27, 2026 | 3.40 | 3.45 | 3.26 | 3.28 | 3.28 | -4.37% | 30,131,500 |
| Oct 26, 2026 | 3.29 | 3.50 | 3.20 | 3.43 | 3.43 | 2.39% | 39,960,400 |
| Oct 23, 2026 | 3.32 | 3.36 | 3.07 | 3.35 | 3.35 | -0.30% | 53,399,000 |
| Oct 22, 2026 | 3.66 | 3.70 | 3.36 | 3.36 | 3.36 | -8.94% | 44,809,341 |
| Oct 21, 2026 | 3.53 | 3.82 | 3.50 | 3.69 | 3.69 | 5.73% | 70,812,890 |
| Oct 20, 2026 | 3.48 | 3.62 | 3.43 | 3.49 | 3.49 | -0.57% | 38,545,401 |
| Oct 19, 2026 | 3.66 | 3.67 | 3.35 | 3.51 | 3.51 | -4.62% | 58,899,400 |
| Oct 16, 2026 | 3.81 | 4.04 | 3.63 | 3.68 | 3.68 | -2.13% | 79,734,198 |
| Oct 15, 2026 | 3.73 | 3.92 | 3.65 | 3.76 | 3.76 | -7.16% | 87,480,612 |
| Oct 14, 2026 | 4.02 | 4.30 | 3.87 | 4.05 | 4.05 | -5.81% | 122,332,300 |
| Oct 13, 2026 | 3.95 | 4.30 | 3.91 | 4.30 | 4.30 | 9.97% | 77,288,443 |
| Oct 12, 2026 | 3.91 | 3.91 | 3.72 | 3.91 | 3.91 | 10.14% | 39,778,990 |
| Oct 9, 2026 | 3.40 | 3.57 | 3.28 | 3.55 | 3.55 | 5.65% | 24,789,100 |
| Oct 8, 2026 | 3.40 | 3.47 | 3.32 | 3.36 | 3.36 | -1.18% | 19,876,139 |
| Sep 30, 2026 | 3.48 | 3.50 | 3.31 | 3.40 | 3.40 | -0.29% | 21,303,800 |
| Sep 29, 2026 | 3.23 | 3.45 | 3.23 | 3.41 | 3.41 | 2.40% | 33,494,799 |
| Sep 28, 2026 | 3.45 | 3.54 | 3.29 | 3.33 | 3.33 | -5.13% | 50,227,083 |
| Sep 24, 2026 | 3.34 | 3.67 | 3.30 | 3.51 | 3.51 | 5.09% | 63,518,330 |
| Sep 23, 2026 | 3.42 | 3.43 | 3.30 | 3.34 | 3.34 | -2.62% | 15,942,000 |
| Sep 22, 2026 | 3.42 | 3.47 | 3.34 | 3.43 | 3.43 | 1.78% | 13,930,300 |
| Sep 21, 2026 | 3.24 | 3.40 | 3.21 | 3.37 | 3.37 | 4.01% | 17,150,311 |
| Sep 18, 2026 | 3.29 | 3.31 | 3.22 | 3.24 | 3.24 | -1.82% | 14,275,789 |
| Sep 17, 2026 | 3.28 | 3.31 | 3.21 | 3.30 | 3.30 | 0.61% | 11,497,200 |
| Sep 16, 2026 | 3.24 | 3.29 | 3.16 | 3.28 | 3.28 | 0.61% | 11,851,599 |
| Sep 15, 2026 | 3.40 | 3.40 | 3.19 | 3.26 | 3.26 | -3.26% | 11,978,000 |
| Sep 14, 2026 | 3.36 | 3.41 | 3.31 | 3.37 | 3.37 | 0.30% | 9,037,278 |
| Sep 11, 2026 | 3.37 | 3.39 | 3.28 | 3.36 | 3.36 | -1.18% | 14,036,800 |
| Sep 10, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -1.16% | 9,918,600 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.38 | 3.44 | 3.44 | -2.55% | 14,799,544 |
| Sep 8, 2026 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 2.32% | 11,062,500 |
| Sep 7, 2026 | 3.40 | 3.46 | 3.37 | 3.45 | 3.45 | 1.47% | 14,969,300 |
| Sep 4, 2026 | 3.36 | 3.48 | 3.34 | 3.40 | 3.40 | 0.89% | 15,192,701 |
| Sep 3, 2026 | 3.50 | 3.53 | 3.32 | 3.37 | 3.37 | -3.44% | 14,588,700 |
| Sep 2, 2026 | 3.56 | 3.57 | 3.44 | 3.49 | 3.49 | -1.97% | 15,717,122 |
| Sep 1, 2026 | 3.49 | 3.56 | 3.45 | 3.56 | 3.56 | 2.01% | 17,992,300 |
| Aug 31, 2026 | 3.34 | 3.49 | 3.32 | 3.49 | 3.49 | 4.18% | 20,832,941 |
| Aug 28, 2026 | 3.35 | 3.36 | 3.30 | 3.35 | 3.35 | 0.60% | 12,712,501 |
| Aug 27, 2026 | 3.35 | 3.36 | 3.26 | 3.33 | 3.33 | -1.19% | 17,826,600 |
| 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% | 10,603,179 |
| 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 |