Hunan TV & Broadcast Intermediary Co., Ltd. (SHE:000917)
China · Delayed Price · Currency is CNY 11.38
+0.05 (0.44%)
Jan 22, 2026, 3:04 PM CST
SHE:000917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.27 | 11.48 | 11.19 | 11.38 | 11.38 | 0.44% | 68,134,060 |
| Jan 21, 2026 | 11.19 | 11.52 | 11.15 | 11.33 | 11.33 | 0.80% | 73,893,340 |
| Jan 20, 2026 | 11.45 | 11.57 | 11.12 | 11.24 | 11.24 | - | 95,860,750 |
| Jan 19, 2026 | 11.22 | 11.42 | 11.02 | 11.24 | 11.24 | 0.09% | 79,584,230 |
| Jan 16, 2026 | 11.81 | 11.91 | 11.16 | 11.23 | 11.23 | -5.15% | 119,860,013 |
| Jan 15, 2026 | 12.29 | 12.40 | 11.62 | 11.84 | 11.84 | -4.52% | 149,588,600 |
| Jan 14, 2026 | 12.89 | 13.18 | 12.21 | 12.40 | 12.40 | -1.90% | 232,281,900 |
| Jan 13, 2026 | 14.00 | 14.45 | 12.61 | 12.64 | 12.64 | -4.75% | 304,668,100 |
| Jan 12, 2026 | 12.88 | 13.27 | 12.66 | 13.27 | 13.27 | 10.03% | 192,345,500 |
| Jan 9, 2026 | 11.61 | 12.06 | 11.53 | 12.06 | 12.06 | 10.04% | 256,922,400 |
| Jan 8, 2026 | 10.93 | 11.26 | 10.76 | 10.96 | 10.96 | -1.97% | 139,360,200 |
| Jan 7, 2026 | 11.31 | 12.42 | 11.06 | 11.18 | 11.18 | -2.10% | 192,019,600 |
| Jan 6, 2026 | 11.18 | 11.56 | 10.83 | 11.42 | 11.42 | 4.96% | 145,336,613 |
| Jan 5, 2026 | 10.97 | 11.29 | 10.63 | 10.88 | 10.88 | 5.84% | 165,611,500 |
| Dec 31, 2025 | 10.36 | 10.94 | 10.05 | 10.28 | 10.28 | -0.68% | 155,648,400 |
| Dec 30, 2025 | 11.58 | 11.58 | 10.35 | 10.35 | 10.35 | -10.00% | 207,925,000 |
| Dec 29, 2025 | 10.69 | 11.50 | 10.56 | 11.50 | 11.50 | 10.05% | 61,212,720 |
| Dec 26, 2025 | 10.24 | 10.75 | 10.14 | 10.45 | 10.45 | 3.26% | 113,380,611 |
| Dec 25, 2025 | 10.01 | 10.24 | 9.90 | 10.12 | 10.12 | 1.00% | 77,814,810 |
| Dec 24, 2025 | 9.99 | 10.17 | 9.85 | 10.02 | 10.02 | 0.20% | 85,289,380 |
| Dec 23, 2025 | 9.99 | 10.28 | 9.81 | 10.00 | 10.00 | 0.81% | 125,817,345 |
| Dec 22, 2025 | 10.47 | 10.60 | 9.89 | 9.92 | 9.92 | -3.60% | 166,308,900 |
| Dec 19, 2025 | 9.38 | 10.29 | 9.33 | 10.29 | 10.29 | 10.05% | 180,417,900 |
| Dec 18, 2025 | 9.00 | 9.60 | 8.93 | 9.35 | 9.35 | 7.10% | 200,358,800 |
| Dec 17, 2025 | 8.70 | 8.77 | 8.53 | 8.73 | 8.73 | 0.46% | 45,263,050 |
| Dec 16, 2025 | 8.96 | 8.98 | 8.66 | 8.69 | 8.69 | -3.12% | 43,434,723 |
| Dec 15, 2025 | 9.21 | 9.27 | 8.94 | 8.97 | 8.97 | -3.86% | 55,254,780 |
| Dec 12, 2025 | 9.34 | 9.49 | 9.26 | 9.33 | 9.33 | -0.64% | 71,649,580 |
| Dec 11, 2025 | 9.41 | 10.05 | 9.39 | 9.39 | 9.39 | -0.11% | 109,337,300 |
| Dec 10, 2025 | 9.29 | 9.47 | 9.20 | 9.40 | 9.40 | 1.73% | 98,837,400 |
| Dec 9, 2025 | 9.01 | 9.75 | 8.91 | 9.24 | 9.24 | 4.29% | 155,496,400 |
| Dec 8, 2025 | 8.87 | 9.14 | 8.83 | 8.86 | 8.86 | 1.84% | 62,949,610 |
| Dec 5, 2025 | 8.41 | 8.85 | 8.37 | 8.70 | 8.70 | 3.57% | 52,956,850 |
| Dec 4, 2025 | 8.41 | 8.57 | 8.38 | 8.40 | 8.40 | -0.71% | 25,765,780 |
| Dec 3, 2025 | 8.62 | 8.65 | 8.33 | 8.46 | 8.46 | 0.36% | 39,352,360 |
| Dec 2, 2025 | 8.55 | 8.57 | 8.36 | 8.43 | 8.43 | -1.75% | 25,974,120 |
| Dec 1, 2025 | 8.61 | 8.73 | 8.54 | 8.58 | 8.58 | -0.35% | 29,546,690 |
| Nov 28, 2025 | 8.55 | 8.66 | 8.49 | 8.61 | 8.61 | 0.47% | 29,077,140 |
| Nov 27, 2025 | 8.60 | 8.76 | 8.53 | 8.57 | 8.57 | 0.23% | 34,203,610 |
| Nov 26, 2025 | 8.55 | 8.69 | 8.52 | 8.55 | 8.55 | -0.70% | 35,353,602 |
| Nov 25, 2025 | 8.45 | 8.72 | 8.35 | 8.61 | 8.61 | 2.87% | 62,310,250 |
| Nov 24, 2025 | 8.24 | 8.47 | 8.14 | 8.37 | 8.37 | 2.07% | 40,399,190 |
| Nov 21, 2025 | 8.29 | 8.45 | 8.11 | 8.20 | 8.20 | -1.91% | 39,980,400 |
| Nov 20, 2025 | 8.34 | 8.55 | 8.29 | 8.36 | 8.36 | 0.72% | 31,935,500 |
| Nov 19, 2025 | 8.50 | 8.50 | 8.22 | 8.30 | 8.30 | -2.01% | 34,962,800 |
| Nov 18, 2025 | 8.41 | 8.52 | 8.35 | 8.47 | 8.47 | -0.12% | 39,600,660 |
| Nov 17, 2025 | 8.30 | 8.61 | 8.21 | 8.48 | 8.48 | 2.05% | 56,911,060 |
| Nov 14, 2025 | 8.40 | 8.45 | 8.31 | 8.31 | 8.31 | -1.07% | 24,578,800 |
| Nov 13, 2025 | 8.38 | 8.44 | 8.33 | 8.40 | 8.40 | 0.24% | 28,603,100 |
| Nov 12, 2025 | 8.51 | 8.54 | 8.30 | 8.38 | 8.38 | -1.76% | 30,535,720 |