Guizhou BC&TV Information Network CO.,LTD (SHA:600996)
China · Delayed Price · Currency is CNY 9.42
-0.58 (-5.80%)
Sep 26, 2025, 2:45 PM CST
SHA:600996 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.71 | 9.85 | 9.24 | 9.29 | 9.29 | -7.10% | 59,557,693 |
| Sep 25, 2025 | 9.55 | 10.48 | 9.40 | 10.00 | 10.00 | 2.15% | 101,221,717 |
| Sep 24, 2025 | 10.80 | 10.88 | 9.79 | 9.79 | 9.79 | -10.02% | 111,790,355 |
| Sep 23, 2025 | 10.88 | 10.88 | 10.51 | 10.88 | 10.88 | 10.01% | 76,530,381 |
| Sep 22, 2025 | 9.33 | 9.89 | 9.18 | 9.89 | 9.89 | 10.01% | 53,011,272 |
| Sep 19, 2025 | 8.39 | 8.99 | 8.39 | 8.99 | 8.99 | 10.04% | 67,786,031 |
| Sep 18, 2025 | 8.28 | 8.33 | 8.13 | 8.17 | 8.17 | -1.21% | 20,642,159 |
| Sep 17, 2025 | 8.25 | 8.33 | 8.23 | 8.27 | 8.27 | -0.12% | 14,039,306 |
| Sep 16, 2025 | 8.27 | 8.35 | 8.18 | 8.28 | 8.28 | -0.60% | 20,697,800 |
| Sep 15, 2025 | 8.18 | 8.64 | 8.12 | 8.33 | 8.33 | 0.97% | 38,809,659 |
| Sep 12, 2025 | 8.27 | 8.32 | 8.21 | 8.25 | 8.25 | -0.36% | 13,432,562 |
| Sep 11, 2025 | 8.20 | 8.38 | 8.09 | 8.28 | 8.28 | 0.61% | 20,803,941 |
| Sep 10, 2025 | 8.24 | 8.29 | 8.18 | 8.23 | 8.23 | -0.12% | 14,627,190 |
| Sep 9, 2025 | 8.30 | 8.35 | 8.20 | 8.24 | 8.24 | -1.55% | 16,688,896 |
| Sep 8, 2025 | 8.17 | 8.42 | 8.16 | 8.37 | 8.37 | 1.70% | 23,461,540 |
| Sep 5, 2025 | 8.21 | 8.25 | 8.07 | 8.23 | 8.23 | 0.49% | 16,551,440 |
| Sep 4, 2025 | 8.19 | 8.44 | 8.09 | 8.19 | 8.19 | 0.12% | 24,881,279 |
| Sep 3, 2025 | 8.24 | 8.36 | 8.13 | 8.18 | 8.18 | -0.73% | 17,491,629 |
| Sep 2, 2025 | 8.47 | 8.48 | 8.15 | 8.24 | 8.24 | -3.06% | 26,077,400 |
| Sep 1, 2025 | 8.35 | 8.53 | 8.35 | 8.50 | 8.50 | 1.07% | 21,644,533 |
| Aug 29, 2025 | 8.64 | 8.66 | 8.38 | 8.41 | 8.41 | -2.66% | 25,071,411 |
| Aug 28, 2025 | 8.60 | 8.89 | 8.43 | 8.64 | 8.64 | 0.12% | 31,617,076 |
| Aug 27, 2025 | 8.92 | 8.99 | 8.60 | 8.63 | 8.63 | -3.25% | 31,298,274 |
| Aug 26, 2025 | 8.66 | 8.94 | 8.63 | 8.92 | 8.92 | 2.53% | 34,240,060 |
| Aug 25, 2025 | 8.61 | 8.87 | 8.57 | 8.70 | 8.70 | 1.52% | 32,137,724 |
| Aug 22, 2025 | 8.49 | 8.64 | 8.45 | 8.57 | 8.57 | 1.06% | 24,335,995 |
| Aug 21, 2025 | 8.53 | 8.57 | 8.44 | 8.48 | 8.48 | -0.59% | 18,544,789 |
| Aug 20, 2025 | 8.57 | 8.61 | 8.43 | 8.53 | 8.53 | -0.47% | 19,996,699 |
| Aug 19, 2025 | 8.59 | 8.73 | 8.50 | 8.57 | 8.57 | - | 20,344,107 |
| Aug 18, 2025 | 8.51 | 8.75 | 8.50 | 8.57 | 8.57 | -0.23% | 28,939,659 |
| Aug 15, 2025 | 8.24 | 8.87 | 8.21 | 8.59 | 8.59 | 4.25% | 40,580,878 |
| Aug 14, 2025 | 8.46 | 8.47 | 8.19 | 8.24 | 8.24 | -2.37% | 24,272,454 |
| Aug 13, 2025 | 8.36 | 8.62 | 8.32 | 8.44 | 8.44 | 1.08% | 27,245,059 |
| Aug 12, 2025 | 8.40 | 8.53 | 8.33 | 8.35 | 8.35 | -0.48% | 15,855,092 |
| Aug 11, 2025 | 8.33 | 8.57 | 8.27 | 8.39 | 8.39 | -1.29% | 26,854,176 |
| Aug 8, 2025 | 8.26 | 8.53 | 8.13 | 8.50 | 8.50 | 3.16% | 28,749,718 |
| Aug 7, 2025 | 8.26 | 8.38 | 8.22 | 8.24 | 8.24 | 0.12% | 18,862,489 |
| Aug 6, 2025 | 8.25 | 8.27 | 8.17 | 8.23 | 8.23 | -0.36% | 14,312,949 |
| Aug 5, 2025 | 8.20 | 8.35 | 8.15 | 8.26 | 8.26 | 0.36% | 14,377,837 |
| Aug 4, 2025 | 8.11 | 8.23 | 8.07 | 8.23 | 8.23 | 0.37% | 12,855,195 |
| Aug 1, 2025 | 8.25 | 8.32 | 8.12 | 8.20 | 8.20 | -0.61% | 16,892,124 |
| Jul 31, 2025 | 8.11 | 8.60 | 8.05 | 8.25 | 8.25 | 1.60% | 35,261,068 |
| Jul 30, 2025 | 8.19 | 8.21 | 8.05 | 8.12 | 8.12 | -0.98% | 12,545,907 |
| Jul 29, 2025 | 8.21 | 8.25 | 8.13 | 8.20 | 8.20 | -0.36% | 13,601,451 |
| Jul 28, 2025 | 8.34 | 8.39 | 8.22 | 8.23 | 8.23 | -1.32% | 14,247,933 |
| Jul 25, 2025 | 8.26 | 8.49 | 8.22 | 8.34 | 8.34 | 1.09% | 22,409,507 |
| Jul 24, 2025 | 8.18 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | 11,627,685 |
| Jul 23, 2025 | 8.25 | 8.30 | 8.14 | 8.15 | 8.15 | -1.45% | 14,762,959 |
| Jul 22, 2025 | 8.27 | 8.30 | 8.24 | 8.27 | 8.27 | - | 12,276,800 |
| Jul 21, 2025 | 8.21 | 8.27 | 8.15 | 8.27 | 8.27 | 0.73% | 12,651,032 |