Hubei Radio & Television Information Network Co., Ltd. (SHE:000665)
China · Delayed Price · Currency is CNY 3.680
-0.040 (-1.08%)
Jul 21, 2026, 2:15 PM CST
SHE:000665 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.72 | 3.84 | 3.67 | 3.72 | 3.72 | -0.53% | 14,608,713 |
| Jul 17, 2026 | 3.84 | 3.93 | 3.71 | 3.74 | 3.74 | -3.36% | 16,143,100 |
| Jul 16, 2026 | 3.84 | 3.92 | 3.76 | 3.87 | 3.87 | 1.04% | 14,022,150 |
| Jul 15, 2026 | 3.74 | 3.86 | 3.71 | 3.83 | 3.83 | 2.68% | 18,528,700 |
| Jul 14, 2026 | 3.68 | 3.74 | 3.59 | 3.73 | 3.73 | 0.54% | 15,410,800 |
| Jul 13, 2026 | 3.81 | 3.90 | 3.67 | 3.71 | 3.71 | -3.39% | 21,854,560 |
| Jul 10, 2026 | 3.61 | 4.00 | 3.60 | 3.84 | 3.84 | 5.21% | 35,361,983 |
| Jul 9, 2026 | 3.60 | 3.69 | 3.56 | 3.65 | 3.65 | 1.11% | 11,081,380 |
| Jul 8, 2026 | 3.57 | 3.65 | 3.53 | 3.61 | 3.61 | 0.84% | 10,057,960 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.57 | 3.58 | 3.58 | -2.98% | 11,864,193 |
| Jul 6, 2026 | 3.75 | 3.79 | 3.68 | 3.69 | 3.69 | -1.60% | 11,897,490 |
| Jul 3, 2026 | 3.73 | 3.78 | 3.67 | 3.75 | 3.75 | 1.08% | 12,351,705 |
| Jul 2, 2026 | 3.73 | 3.83 | 3.70 | 3.71 | 3.71 | - | 15,159,442 |
| Jul 1, 2026 | 3.65 | 3.75 | 3.62 | 3.71 | 3.71 | 1.64% | 15,030,800 |
| Jun 30, 2026 | 3.66 | 3.70 | 3.57 | 3.65 | 3.65 | 0.27% | 11,925,731 |
| Jun 29, 2026 | 3.65 | 3.71 | 3.58 | 3.64 | 3.64 | -0.82% | 14,315,700 |
| Jun 26, 2026 | 3.78 | 3.79 | 3.66 | 3.67 | 3.67 | -3.67% | 14,381,067 |
| Jun 25, 2026 | 3.82 | 3.84 | 3.73 | 3.81 | 3.81 | -1.04% | 13,218,660 |
| Jun 24, 2026 | 4.02 | 4.02 | 3.79 | 3.85 | 3.85 | -4.47% | 19,352,564 |
| Jun 23, 2026 | 3.91 | 4.12 | 3.90 | 4.03 | 4.03 | 1.51% | 22,885,376 |
| Jun 22, 2026 | 4.02 | 4.02 | 3.82 | 3.97 | 3.97 | 1.02% | 14,621,776 |
| Jun 18, 2026 | 3.92 | 4.02 | 3.80 | 3.93 | 3.93 | - | 15,144,700 |
| Jun 17, 2026 | 4.06 | 4.08 | 3.92 | 3.93 | 3.93 | -3.68% | 17,019,990 |
| Jun 16, 2026 | 4.08 | 4.10 | 4.02 | 4.08 | 4.08 | -0.24% | 10,883,540 |
| Jun 15, 2026 | 4.08 | 4.14 | 4.06 | 4.09 | 4.09 | 0.49% | 10,344,100 |
| Jun 12, 2026 | 4.10 | 4.14 | 4.02 | 4.07 | 4.07 | -0.49% | 13,308,450 |
| Jun 11, 2026 | 4.20 | 4.20 | 4.06 | 4.09 | 4.09 | -4.44% | 20,144,620 |
| Jun 10, 2026 | 4.17 | 4.49 | 4.16 | 4.28 | 4.28 | 1.90% | 24,918,040 |
| Jun 9, 2026 | 4.24 | 4.27 | 4.17 | 4.20 | 4.20 | -1.64% | 12,485,940 |
| Jun 8, 2026 | 4.18 | 4.45 | 4.13 | 4.27 | 4.27 | 0.95% | 22,090,190 |
| Jun 5, 2026 | 4.17 | 4.30 | 4.11 | 4.23 | 4.23 | 1.44% | 14,994,890 |
| Jun 4, 2026 | 4.14 | 4.21 | 4.09 | 4.17 | 4.17 | -0.71% | 13,259,570 |
| Jun 3, 2026 | 4.29 | 4.29 | 4.18 | 4.20 | 4.20 | -2.33% | 13,273,710 |
| Jun 2, 2026 | 4.41 | 4.42 | 4.28 | 4.30 | 4.30 | -2.93% | 16,719,240 |
| Jun 1, 2026 | 4.39 | 4.46 | 4.32 | 4.43 | 4.43 | 0.68% | 13,034,070 |
| May 29, 2026 | 4.54 | 4.56 | 4.36 | 4.40 | 4.40 | -3.93% | 24,401,620 |
| May 28, 2026 | 4.46 | 4.70 | 4.40 | 4.58 | 4.58 | 5.77% | 34,062,990 |
| May 27, 2026 | 4.44 | 4.53 | 4.33 | 4.33 | 4.33 | -2.91% | 16,698,960 |
| May 26, 2026 | 4.61 | 4.65 | 4.39 | 4.46 | 4.46 | -4.09% | 25,676,340 |
| May 25, 2026 | 4.59 | 4.73 | 4.58 | 4.65 | 4.65 | 1.31% | 16,691,460 |
| May 22, 2026 | 4.72 | 4.73 | 4.53 | 4.59 | 4.59 | -1.50% | 19,124,180 |
| May 21, 2026 | 4.76 | 4.91 | 4.64 | 4.66 | 4.66 | -2.10% | 23,318,300 |
| May 20, 2026 | 4.94 | 4.94 | 4.75 | 4.76 | 4.76 | -4.42% | 25,998,420 |
| May 19, 2026 | 4.82 | 4.98 | 4.75 | 4.98 | 4.98 | 3.32% | 37,343,570 |
| May 18, 2026 | 4.73 | 4.90 | 4.71 | 4.82 | 4.82 | 2.34% | 26,424,860 |
| May 15, 2026 | 4.76 | 4.86 | 4.68 | 4.71 | 4.71 | -1.26% | 19,149,200 |
| May 14, 2026 | 4.85 | 4.89 | 4.69 | 4.77 | 4.77 | -1.65% | 23,594,090 |
| May 13, 2026 | 4.81 | 4.88 | 4.76 | 4.85 | 4.85 | 1.46% | 15,542,050 |
| May 12, 2026 | 4.92 | 4.92 | 4.77 | 4.78 | 4.78 | -2.85% | 19,447,600 |
| May 11, 2026 | 4.99 | 5.02 | 4.89 | 4.92 | 4.92 | -1.40% | 24,952,980 |