Hubei Radio & Television Information Network Co., Ltd. (SHE:000665)
China · Delayed Price · Currency is CNY 4.110
-0.070 (-1.67%)
Sep 30, 2026, 3:04 PM CST
SHE:000665 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.20 | 4.21 | 4.03 | 4.11 | 4.11 | -1.67% | 26,359,983 |
| Sep 29, 2026 | 3.94 | 4.22 | 3.94 | 4.18 | 4.18 | 6.09% | 45,341,461 |
| Sep 28, 2026 | 4.09 | 4.12 | 3.90 | 3.94 | 3.94 | -3.43% | 23,138,193 |
| Sep 24, 2026 | 4.05 | 4.29 | 4.00 | 4.08 | 4.08 | 0.99% | 34,746,333 |
| Sep 23, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -3.12% | 18,440,643 |
| Sep 22, 2026 | 4.08 | 4.20 | 4.08 | 4.17 | 4.17 | 1.96% | 19,061,800 |
| Sep 21, 2026 | 4.10 | 4.14 | 4.04 | 4.09 | 4.09 | 0.49% | 13,294,560 |
| Sep 18, 2026 | 4.13 | 4.14 | 4.05 | 4.07 | 4.07 | -1.45% | 14,057,463 |
| Sep 17, 2026 | 4.08 | 4.15 | 4.04 | 4.13 | 4.13 | 0.73% | 17,159,963 |
| Sep 16, 2026 | 4.00 | 4.17 | 3.96 | 4.10 | 4.10 | 2.24% | 17,711,981 |
| Sep 15, 2026 | 4.15 | 4.15 | 4.00 | 4.01 | 4.01 | -2.67% | 12,524,100 |
| Sep 14, 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 4.12 | - | 11,492,881 |
| Sep 11, 2026 | 4.17 | 4.17 | 4.05 | 4.12 | 4.12 | -1.44% | 13,120,393 |
| Sep 10, 2026 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | - | 11,214,440 |
| Sep 9, 2026 | 4.26 | 4.29 | 4.15 | 4.18 | 4.18 | -2.79% | 20,103,900 |
| Sep 8, 2026 | 4.19 | 4.33 | 4.18 | 4.30 | 4.30 | 2.38% | 19,186,700 |
| Sep 7, 2026 | 4.16 | 4.21 | 4.14 | 4.20 | 4.20 | 0.96% | 16,804,200 |
| Sep 4, 2026 | 4.16 | 4.25 | 4.12 | 4.16 | 4.16 | 1.22% | 19,689,300 |
| Sep 3, 2026 | 4.18 | 4.26 | 4.10 | 4.11 | 4.11 | -1.44% | 17,530,730 |
| Sep 2, 2026 | 4.22 | 4.27 | 4.17 | 4.17 | 4.17 | -1.65% | 26,164,900 |
| Sep 1, 2026 | 4.04 | 4.29 | 4.04 | 4.24 | 4.24 | 4.18% | 45,779,065 |
| Aug 31, 2026 | 3.91 | 4.11 | 3.91 | 4.07 | 4.07 | 3.30% | 26,226,798 |
| Aug 28, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | 0.25% | 11,865,740 |
| Aug 27, 2026 | 3.94 | 3.96 | 3.90 | 3.93 | 3.93 | -0.51% | 11,949,180 |
| Aug 26, 2026 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 1.28% | 16,399,100 |
| Aug 25, 2026 | 3.77 | 3.92 | 3.76 | 3.90 | 3.90 | 2.36% | 16,662,358 |
| Aug 24, 2026 | 3.85 | 3.90 | 3.78 | 3.81 | 3.81 | -0.78% | 11,407,000 |
| Aug 21, 2026 | 3.81 | 3.86 | 3.76 | 3.84 | 3.84 | -0.26% | 10,829,580 |
| Aug 20, 2026 | 3.81 | 3.86 | 3.78 | 3.85 | 3.85 | 1.05% | 15,792,866 |
| Aug 19, 2026 | 3.94 | 3.96 | 3.81 | 3.81 | 3.81 | -4.51% | 24,436,200 |
| Aug 18, 2026 | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | -4.32% | 34,578,433 |
| Aug 17, 2026 | 4.12 | 4.45 | 3.93 | 4.17 | 4.17 | 1.71% | 53,505,128 |
| Aug 14, 2026 | 4.20 | 4.45 | 4.04 | 4.10 | 4.10 | -2.38% | 50,619,271 |
| Aug 13, 2026 | 4.30 | 4.38 | 4.20 | 4.20 | 4.20 | -4.98% | 62,840,761 |
| Aug 12, 2026 | 4.12 | 4.42 | 4.11 | 4.42 | 4.42 | 9.95% | 33,644,099 |
| Aug 11, 2026 | 4.06 | 4.06 | 3.97 | 4.02 | 4.02 | - | 8,763,500 |
| Aug 10, 2026 | 3.96 | 4.02 | 3.92 | 4.02 | 4.02 | 1.77% | 11,649,000 |
| Aug 7, 2026 | 3.99 | 4.00 | 3.85 | 3.95 | 3.95 | -1.00% | 11,976,972 |
| Aug 6, 2026 | 3.99 | 4.05 | 3.92 | 3.99 | 3.99 | -0.50% | 11,643,947 |
| Aug 5, 2026 | 4.01 | 4.07 | 3.98 | 4.01 | 4.01 | -0.25% | 14,415,800 |
| Aug 4, 2026 | 4.00 | 4.04 | 3.95 | 4.02 | 4.02 | 0.75% | 13,417,801 |
| Aug 3, 2026 | 3.91 | 4.00 | 3.90 | 3.99 | 3.99 | 2.31% | 14,336,400 |
| Jul 31, 2026 | 3.81 | 3.95 | 3.79 | 3.90 | 3.90 | 3.17% | 17,810,637 |
| Jul 30, 2026 | 3.79 | 3.88 | 3.77 | 3.78 | 3.78 | -0.79% | 14,025,777 |
| Jul 29, 2026 | 3.78 | 3.85 | 3.77 | 3.81 | 3.81 | 1.06% | 12,843,072 |
| Jul 28, 2026 | 3.68 | 3.85 | 3.68 | 3.77 | 3.77 | 0.80% | 17,346,400 |
| Jul 27, 2026 | 3.61 | 3.85 | 3.56 | 3.74 | 3.74 | 3.89% | 19,688,630 |
| Jul 24, 2026 | 3.72 | 3.74 | 3.60 | 3.60 | 3.60 | -3.74% | 11,863,510 |
| Jul 23, 2026 | 3.64 | 3.75 | 3.63 | 3.74 | 3.74 | 1.36% | 15,006,300 |
| Jul 22, 2026 | 3.83 | 3.90 | 3.66 | 3.69 | 3.69 | -1.07% | 18,934,060 |