Hunan TV & Broadcast Intermediary Co., Ltd. (SHE:000917)
China · Delayed Price · Currency is CNY 10.45
+0.33 (3.26%)
At close: Dec 26, 2025
SHE:000917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 8.61 | 8.65 | 8.46 | 8.53 | 8.53 | -1.04% | 34,984,840 |
| Nov 10, 2025 | 8.56 | 8.72 | 8.54 | 8.62 | 8.62 | 0.58% | 32,863,480 |
| Nov 7, 2025 | 8.70 | 8.72 | 8.54 | 8.57 | 8.57 | -1.83% | 38,655,400 |
| Nov 6, 2025 | 8.86 | 8.90 | 8.65 | 8.73 | 8.73 | -1.58% | 37,582,650 |
| Nov 5, 2025 | 8.73 | 8.94 | 8.65 | 8.87 | 8.87 | -0.78% | 44,538,180 |
| Nov 4, 2025 | 9.03 | 9.06 | 8.85 | 8.94 | 8.94 | -1.87% | 46,082,600 |
| Nov 3, 2025 | 8.84 | 9.13 | 8.84 | 9.11 | 9.11 | 2.13% | 71,951,550 |
| Oct 31, 2025 | 8.70 | 9.04 | 8.70 | 8.92 | 8.92 | 2.88% | 61,877,870 |
| Oct 30, 2025 | 8.87 | 8.94 | 8.67 | 8.67 | 8.67 | -3.13% | 49,244,260 |
| Oct 29, 2025 | 8.92 | 8.99 | 8.71 | 8.95 | 8.95 | - | 59,336,960 |
| Oct 28, 2025 | 8.80 | 9.14 | 8.77 | 8.95 | 8.95 | 1.24% | 63,728,520 |
| Oct 27, 2025 | 8.95 | 9.31 | 8.81 | 8.84 | 8.84 | 1.26% | 100,868,300 |
| Oct 24, 2025 | 8.62 | 8.84 | 8.60 | 8.73 | 8.73 | 0.81% | 56,585,120 |
| Oct 23, 2025 | 8.66 | 8.70 | 8.48 | 8.66 | 8.66 | 1.17% | 73,974,770 |
| Oct 22, 2025 | 8.60 | 8.84 | 8.52 | 8.56 | 8.56 | -0.70% | 61,580,660 |
| Oct 21, 2025 | 8.81 | 8.89 | 8.58 | 8.62 | 8.62 | -0.23% | 113,031,500 |
| Oct 20, 2025 | 8.10 | 8.64 | 8.07 | 8.64 | 8.64 | 10.06% | 65,881,640 |