Hubei Radio & Television Information Network Co., Ltd. (SHE:000665)
China · Delayed Price · Currency is CNY 4.610
-0.450 (-8.89%)
Mar 23, 2026, 3:04 PM CST
SHE:000665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.22 | 5.28 | 5.06 | 5.06 | 5.06 | -1.94% | 19,755,210 |
| Mar 19, 2026 | 5.10 | 5.33 | 5.08 | 5.16 | 5.16 | -1.71% | 21,261,100 |
| Mar 18, 2026 | 5.12 | 5.45 | 5.01 | 5.25 | 5.25 | 2.74% | 25,949,020 |
| Mar 17, 2026 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | -0.58% | 11,461,690 |
| Mar 16, 2026 | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | 0.78% | 12,209,790 |
| Mar 13, 2026 | 5.19 | 5.19 | 5.09 | 5.10 | 5.10 | -2.67% | 21,367,050 |
| Mar 12, 2026 | 5.25 | 5.29 | 5.22 | 5.24 | 5.24 | -0.95% | 11,021,000 |
| Mar 11, 2026 | 5.35 | 5.37 | 5.27 | 5.29 | 5.29 | -1.31% | 13,608,880 |
| Mar 10, 2026 | 5.38 | 5.44 | 5.35 | 5.36 | 5.36 | - | 14,734,740 |
| Mar 9, 2026 | 5.20 | 5.40 | 5.14 | 5.36 | 5.36 | 0.94% | 21,747,770 |
| Mar 6, 2026 | 5.17 | 5.40 | 5.15 | 5.31 | 5.31 | 2.31% | 16,081,175 |
| Mar 5, 2026 | 5.19 | 5.23 | 5.16 | 5.19 | 5.19 | 2.17% | 14,734,794 |
| Mar 4, 2026 | 5.20 | 5.26 | 5.08 | 5.08 | 5.08 | -3.24% | 18,473,620 |
| Mar 3, 2026 | 5.43 | 5.45 | 5.24 | 5.25 | 5.25 | -3.14% | 21,084,770 |
| Mar 2, 2026 | 5.40 | 5.51 | 5.36 | 5.42 | 5.42 | -1.45% | 21,152,340 |
| Feb 27, 2026 | 5.41 | 5.55 | 5.39 | 5.50 | 5.50 | 1.29% | 19,177,830 |
| Feb 26, 2026 | 5.52 | 5.54 | 5.41 | 5.43 | 5.43 | -1.63% | 19,671,980 |
| Feb 25, 2026 | 5.50 | 5.54 | 5.47 | 5.52 | 5.52 | 0.36% | 15,722,100 |
| Feb 24, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -0.36% | 17,658,060 |
| Feb 13, 2026 | 5.59 | 5.68 | 5.52 | 5.52 | 5.52 | -2.30% | 19,845,880 |
| Feb 12, 2026 | 5.61 | 5.72 | 5.57 | 5.65 | 5.65 | 0.36% | 26,571,310 |
| Feb 11, 2026 | 5.72 | 5.78 | 5.62 | 5.63 | 5.63 | -3.43% | 35,942,500 |
| Feb 10, 2026 | 5.68 | 5.94 | 5.64 | 5.83 | 5.83 | 3.19% | 58,199,480 |
| Feb 9, 2026 | 5.65 | 5.68 | 5.60 | 5.65 | 5.65 | 0.89% | 22,236,820 |
| Feb 6, 2026 | 5.52 | 5.62 | 5.47 | 5.60 | 5.60 | 0.72% | 19,503,380 |
| Feb 5, 2026 | 5.48 | 5.58 | 5.47 | 5.56 | 5.56 | 0.72% | 15,877,585 |
| Feb 4, 2026 | 5.45 | 5.62 | 5.43 | 5.52 | 5.52 | 0.91% | 18,962,730 |
| Feb 3, 2026 | 5.40 | 5.48 | 5.36 | 5.47 | 5.47 | 2.05% | 16,184,580 |
| Feb 2, 2026 | 5.38 | 5.46 | 5.35 | 5.36 | 5.36 | -1.11% | 14,530,800 |
| Jan 30, 2026 | 5.47 | 5.50 | 5.40 | 5.42 | 5.42 | -1.81% | 19,737,440 |
| Jan 29, 2026 | 5.43 | 5.60 | 5.35 | 5.52 | 5.52 | 0.73% | 26,079,100 |
| Jan 28, 2026 | 5.53 | 5.54 | 5.46 | 5.48 | 5.48 | -0.36% | 16,315,200 |
| Jan 27, 2026 | 5.52 | 5.58 | 5.41 | 5.50 | 5.50 | -0.90% | 23,510,640 |
| Jan 26, 2026 | 5.66 | 5.66 | 5.51 | 5.55 | 5.55 | -3.14% | 39,217,600 |
| Jan 23, 2026 | 5.66 | 5.73 | 5.62 | 5.73 | 5.73 | 1.96% | 33,534,340 |
| Jan 22, 2026 | 5.60 | 5.63 | 5.56 | 5.62 | 5.62 | 0.54% | 20,166,130 |
| Jan 21, 2026 | 5.61 | 5.64 | 5.55 | 5.59 | 5.59 | -1.24% | 25,498,024 |
| Jan 20, 2026 | 5.64 | 5.68 | 5.60 | 5.66 | 5.66 | 0.89% | 31,386,100 |
| Jan 19, 2026 | 5.68 | 5.72 | 5.60 | 5.61 | 5.61 | -1.92% | 36,287,720 |
| Jan 16, 2026 | 5.96 | 6.00 | 5.66 | 5.72 | 5.72 | -4.19% | 56,748,706 |
| Jan 15, 2026 | 6.17 | 6.21 | 5.93 | 5.97 | 5.97 | -3.24% | 58,233,932 |
| Jan 14, 2026 | 5.96 | 6.30 | 5.96 | 6.17 | 6.17 | 2.32% | 86,378,870 |
| Jan 13, 2026 | 6.15 | 6.20 | 5.94 | 6.03 | 6.03 | -2.58% | 76,516,470 |
| Jan 12, 2026 | 6.10 | 6.20 | 5.98 | 6.19 | 6.19 | 3.51% | 94,327,600 |
| Jan 9, 2026 | 5.77 | 5.99 | 5.76 | 5.98 | 5.98 | 3.28% | 74,440,420 |
| Jan 8, 2026 | 5.70 | 5.85 | 5.68 | 5.79 | 5.79 | 0.52% | 44,886,270 |
| Jan 7, 2026 | 5.84 | 5.89 | 5.72 | 5.76 | 5.76 | -1.37% | 49,521,179 |
| Jan 6, 2026 | 5.73 | 5.89 | 5.72 | 5.84 | 5.84 | 0.86% | 73,035,936 |
| Jan 5, 2026 | 5.70 | 5.83 | 5.58 | 5.79 | 5.79 | -0.52% | 93,613,100 |
| Dec 31, 2025 | 5.90 | 6.21 | 5.69 | 5.82 | 5.82 | -3.16% | 148,309,600 |