Hunan TV & Broadcast Intermediary Co., Ltd. (SHE:000917)
China · Delayed Price · Currency is CNY 7.54
+0.11 (1.48%)
Sep 5, 2025, 2:45 PM CST
SHE:000917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.94 | 7.94 | 7.35 | 7.56 | 7.56 | 1.75% | 28,848,317 |
| Sep 4, 2025 | 7.45 | 7.55 | 7.33 | 7.43 | 7.43 | -0.40% | 31,495,000 |
| Sep 3, 2025 | 7.64 | 7.73 | 7.43 | 7.46 | 7.46 | -2.36% | 31,395,637 |
| Sep 2, 2025 | 7.85 | 7.86 | 7.59 | 7.64 | 7.64 | -2.68% | 39,823,458 |
| Sep 1, 2025 | 7.80 | 7.87 | 7.75 | 7.85 | 7.85 | 0.64% | 28,282,327 |
| Aug 29, 2025 | 7.94 | 7.95 | 7.79 | 7.80 | 7.80 | -1.52% | 30,350,438 |
| Aug 28, 2025 | 7.87 | 7.97 | 7.66 | 7.92 | 7.92 | 0.64% | 50,717,896 |
| Aug 27, 2025 | 8.22 | 8.26 | 7.86 | 7.87 | 7.87 | -3.91% | 64,821,234 |
| Aug 26, 2025 | 8.00 | 8.38 | 8.00 | 8.19 | 8.19 | 1.74% | 63,228,915 |
| Aug 25, 2025 | 8.04 | 8.13 | 7.95 | 8.05 | 8.05 | -0.37% | 55,639,858 |
| Aug 22, 2025 | 7.84 | 8.12 | 7.81 | 8.08 | 8.08 | 2.93% | 60,719,160 |
| Aug 21, 2025 | 7.91 | 7.98 | 7.78 | 7.85 | 7.85 | -0.63% | 32,262,696 |
| Aug 20, 2025 | 7.81 | 7.93 | 7.74 | 7.90 | 7.90 | 0.89% | 40,278,522 |
| Aug 19, 2025 | 7.83 | 7.88 | 7.77 | 7.83 | 7.83 | - | 39,166,951 |
| Aug 18, 2025 | 7.67 | 7.90 | 7.66 | 7.83 | 7.83 | 2.35% | 61,605,327 |
| Aug 15, 2025 | 7.53 | 7.66 | 7.53 | 7.65 | 7.65 | 1.19% | 24,099,992 |
| Aug 14, 2025 | 7.75 | 7.76 | 7.53 | 7.56 | 7.56 | -2.33% | 32,726,725 |
| Aug 13, 2025 | 7.70 | 7.78 | 7.66 | 7.74 | 7.74 | 1.04% | 35,171,576 |
| Aug 12, 2025 | 7.62 | 7.72 | 7.60 | 7.66 | 7.66 | 0.26% | 23,373,852 |
| Aug 11, 2025 | 7.59 | 7.67 | 7.56 | 7.64 | 7.64 | 0.66% | 28,158,885 |
| Aug 8, 2025 | 7.70 | 7.72 | 7.59 | 7.59 | 7.59 | -1.56% | 26,760,187 |
| Aug 7, 2025 | 7.74 | 7.83 | 7.69 | 7.71 | 7.71 | -0.52% | 25,586,300 |
| Aug 6, 2025 | 7.73 | 7.77 | 7.67 | 7.75 | 7.75 | 0.13% | 25,025,245 |
| Aug 5, 2025 | 7.69 | 7.78 | 7.68 | 7.74 | 7.74 | 0.78% | 25,239,479 |
| Aug 4, 2025 | 7.65 | 7.69 | 7.60 | 7.68 | 7.68 | -0.52% | 21,562,700 |
| Aug 1, 2025 | 7.72 | 7.75 | 7.58 | 7.72 | 7.72 | 0.26% | 31,944,056 |
| Jul 31, 2025 | 7.73 | 7.88 | 7.68 | 7.70 | 7.70 | -0.90% | 36,899,190 |
| Jul 30, 2025 | 7.72 | 7.92 | 7.68 | 7.77 | 7.77 | 0.13% | 43,055,501 |
| Jul 29, 2025 | 7.88 | 7.95 | 7.67 | 7.76 | 7.76 | -1.52% | 48,347,748 |
| Jul 28, 2025 | 7.80 | 7.93 | 7.72 | 7.88 | 7.88 | 1.42% | 38,593,832 |
| Jul 25, 2025 | 7.73 | 7.82 | 7.72 | 7.77 | 7.77 | 0.26% | 28,929,145 |
| Jul 24, 2025 | 7.65 | 7.75 | 7.63 | 7.75 | 7.73 | 1.57% | 23,127,176 |
| Jul 23, 2025 | 7.65 | 7.83 | 7.62 | 7.63 | 7.61 | -0.39% | 25,534,495 |
| Jul 22, 2025 | 7.73 | 7.74 | 7.63 | 7.66 | 7.64 | -1.03% | 23,741,382 |
| Jul 21, 2025 | 7.72 | 7.78 | 7.70 | 7.74 | 7.72 | 0.26% | 21,650,400 |
| Jul 18, 2025 | 7.77 | 7.88 | 7.68 | 7.72 | 7.70 | -0.39% | 25,917,700 |
| Jul 17, 2025 | 7.74 | 7.78 | 7.70 | 7.75 | 7.73 | - | 21,443,025 |
| Jul 16, 2025 | 7.58 | 7.83 | 7.57 | 7.75 | 7.73 | 2.24% | 48,016,225 |
| Jul 15, 2025 | 7.60 | 7.60 | 7.46 | 7.58 | 7.56 | -0.26% | 26,947,300 |
| Jul 14, 2025 | 7.76 | 7.82 | 7.58 | 7.60 | 7.58 | -1.43% | 26,626,708 |
| Jul 11, 2025 | 7.70 | 7.73 | 7.62 | 7.71 | 7.69 | 0.65% | 31,095,909 |
| Jul 10, 2025 | 7.62 | 7.70 | 7.55 | 7.66 | 7.64 | 0.26% | 24,050,055 |
| Jul 9, 2025 | 7.57 | 7.69 | 7.55 | 7.64 | 7.62 | 0.79% | 34,551,839 |
| Jul 8, 2025 | 7.41 | 7.68 | 7.38 | 7.58 | 7.56 | 2.02% | 31,540,608 |
| Jul 7, 2025 | 7.39 | 7.47 | 7.37 | 7.43 | 7.41 | 0.54% | 13,324,674 |
| Jul 4, 2025 | 7.48 | 7.51 | 7.37 | 7.39 | 7.37 | -1.47% | 22,627,774 |
| Jul 3, 2025 | 7.49 | 7.56 | 7.47 | 7.50 | 7.48 | -0.13% | 16,217,746 |
| Jul 2, 2025 | 7.55 | 7.58 | 7.46 | 7.51 | 7.49 | -0.92% | 21,698,900 |
| Jul 1, 2025 | 7.58 | 7.75 | 7.52 | 7.58 | 7.56 | 0.26% | 28,990,723 |
| Jun 30, 2025 | 7.56 | 7.62 | 7.53 | 7.56 | 7.54 | -0.13% | 26,601,046 |