Hunan TV & Broadcast Intermediary Co., Ltd. (SHE:000917)
China · Delayed Price · Currency is CNY 8.38
-0.10 (-1.18%)
Sep 30, 2025, 3:04 PM CST
SHE:000917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.49 | 8.58 | 8.35 | 8.38 | 8.38 | -1.18% | 43,472,482 |
| Sep 29, 2025 | 8.13 | 8.56 | 8.06 | 8.48 | 8.48 | 4.82% | 66,097,372 |
| Sep 26, 2025 | 8.23 | 8.28 | 8.05 | 8.09 | 8.09 | -2.18% | 44,890,126 |
| Sep 25, 2025 | 8.26 | 8.35 | 8.23 | 8.27 | 8.27 | -0.60% | 50,259,865 |
| Sep 24, 2025 | 8.09 | 8.38 | 8.04 | 8.32 | 8.32 | 2.72% | 81,327,910 |
| Sep 23, 2025 | 8.18 | 8.32 | 7.91 | 8.10 | 8.10 | -0.74% | 80,713,588 |
| Sep 22, 2025 | 7.86 | 8.20 | 7.76 | 8.16 | 8.16 | 3.82% | 70,228,313 |
| Sep 19, 2025 | 7.74 | 7.94 | 7.74 | 7.86 | 7.86 | 1.81% | 40,424,011 |
| Sep 18, 2025 | 7.86 | 7.98 | 7.66 | 7.72 | 7.72 | -1.91% | 42,703,432 |
| Sep 17, 2025 | 7.83 | 7.95 | 7.74 | 7.87 | 7.87 | 0.51% | 34,909,430 |
| Sep 16, 2025 | 7.71 | 7.84 | 7.68 | 7.83 | 7.83 | 1.95% | 32,564,239 |
| Sep 15, 2025 | 7.72 | 7.77 | 7.64 | 7.68 | 7.68 | -0.65% | 21,560,514 |
| Sep 12, 2025 | 7.68 | 7.79 | 7.65 | 7.73 | 7.73 | 0.78% | 32,730,904 |
| Sep 11, 2025 | 7.66 | 7.68 | 7.48 | 7.67 | 7.67 | 0.26% | 31,053,068 |
| Sep 10, 2025 | 7.60 | 7.75 | 7.56 | 7.65 | 7.65 | 1.19% | 28,533,787 |
| Sep 9, 2025 | 7.70 | 7.70 | 7.52 | 7.56 | 7.56 | -1.82% | 23,938,600 |
| Sep 8, 2025 | 7.60 | 7.74 | 7.54 | 7.70 | 7.70 | 1.85% | 36,639,937 |
| Sep 5, 2025 | 7.46 | 7.56 | 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 |