Hubei Radio & Television Information Network Co., Ltd. (SHE:000665)
China · Delayed Price · Currency is CNY 4.820
+0.110 (2.34%)
Apr 16, 2026, 3:04 PM CST
SHE:000665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.73 | 4.88 | 4.69 | 4.82 | 4.82 | 2.34% | 17,999,460 |
| Apr 15, 2026 | 4.81 | 4.83 | 4.70 | 4.71 | 4.71 | -1.87% | 12,010,700 |
| Apr 14, 2026 | 4.80 | 4.85 | 4.72 | 4.80 | 4.80 | 0.63% | 12,592,100 |
| Apr 13, 2026 | 4.75 | 4.79 | 4.68 | 4.77 | 4.77 | 0.21% | 9,897,115 |
| Apr 10, 2026 | 4.82 | 4.85 | 4.76 | 4.76 | 4.76 | -0.42% | 11,808,800 |
| Apr 9, 2026 | 4.89 | 4.89 | 4.75 | 4.78 | 4.78 | -2.45% | 12,263,340 |
| Apr 8, 2026 | 4.79 | 4.90 | 4.78 | 4.90 | 4.90 | 3.81% | 14,574,030 |
| Apr 7, 2026 | 4.67 | 4.74 | 4.64 | 4.72 | 4.72 | 1.07% | 7,151,870 |
| Apr 3, 2026 | 4.82 | 4.86 | 4.66 | 4.67 | 4.67 | -3.11% | 9,352,100 |
| Apr 2, 2026 | 4.95 | 4.96 | 4.80 | 4.82 | 4.82 | -2.82% | 13,731,400 |
| Apr 1, 2026 | 5.01 | 5.04 | 4.94 | 4.96 | 4.96 | 0.81% | 10,723,530 |
| Mar 31, 2026 | 5.02 | 5.04 | 4.91 | 4.92 | 4.92 | -1.80% | 12,506,400 |
| Mar 30, 2026 | 4.90 | 5.05 | 4.86 | 5.01 | 5.01 | 0.40% | 14,299,600 |
| Mar 27, 2026 | 4.85 | 5.09 | 4.83 | 4.99 | 4.99 | 2.67% | 19,964,240 |
| Mar 26, 2026 | 4.99 | 5.03 | 4.85 | 4.86 | 4.86 | -2.61% | 15,238,940 |
| Mar 25, 2026 | 4.81 | 5.03 | 4.80 | 4.99 | 4.99 | 3.74% | 20,066,112 |
| Mar 24, 2026 | 4.75 | 4.82 | 4.63 | 4.81 | 4.81 | 4.34% | 17,506,848 |
| Mar 23, 2026 | 4.92 | 4.92 | 4.57 | 4.61 | 4.61 | -8.89% | 27,221,980 |
| 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 |