Hunan TV & Broadcast Intermediary Co., Ltd. (SHE:000917)
China · Delayed Price · Currency is CNY 7.96
+0.17 (2.18%)
May 29, 2026, 3:04 PM CST
SHE:000917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.82 | 8.18 | 7.75 | 7.96 | 7.96 | 2.18% | 56,549,330 |
| May 28, 2026 | 7.72 | 7.87 | 7.61 | 7.79 | 7.79 | 0.91% | 25,875,790 |
| May 27, 2026 | 7.95 | 8.06 | 7.65 | 7.72 | 7.72 | -2.77% | 26,535,440 |
| May 26, 2026 | 8.00 | 8.00 | 7.77 | 7.94 | 7.94 | -1.12% | 28,261,620 |
| May 25, 2026 | 8.12 | 8.19 | 7.94 | 8.03 | 8.03 | -0.86% | 27,120,830 |
| May 22, 2026 | 8.02 | 8.19 | 7.90 | 8.10 | 8.10 | 1.12% | 29,969,850 |
| May 21, 2026 | 8.36 | 8.46 | 7.98 | 8.01 | 8.01 | -3.73% | 31,684,050 |
| May 20, 2026 | 8.45 | 8.48 | 8.28 | 8.32 | 8.32 | -2.12% | 23,589,770 |
| May 19, 2026 | 8.41 | 8.55 | 8.35 | 8.50 | 8.50 | 0.95% | 22,894,710 |
| May 18, 2026 | 8.25 | 8.51 | 8.18 | 8.42 | 8.42 | 2.06% | 28,259,660 |
| May 15, 2026 | 8.40 | 8.49 | 8.16 | 8.25 | 8.25 | -1.67% | 33,380,780 |
| May 14, 2026 | 8.87 | 9.04 | 8.39 | 8.39 | 8.39 | -3.78% | 39,220,690 |
| May 13, 2026 | 8.53 | 8.79 | 8.52 | 8.72 | 8.72 | 1.40% | 30,624,310 |
| May 12, 2026 | 8.88 | 8.90 | 8.55 | 8.60 | 8.60 | -3.15% | 37,564,710 |
| May 11, 2026 | 9.03 | 9.04 | 8.85 | 8.88 | 8.88 | -0.78% | 32,560,610 |
| May 8, 2026 | 8.87 | 9.09 | 8.84 | 8.95 | 8.95 | 0.90% | 40,972,110 |
| May 7, 2026 | 8.83 | 8.88 | 8.72 | 8.87 | 8.87 | 0.68% | 33,819,990 |
| May 6, 2026 | 8.80 | 8.93 | 8.77 | 8.81 | 8.81 | 0.80% | 39,368,540 |
| Apr 30, 2026 | 8.86 | 8.94 | 8.68 | 8.74 | 8.74 | -1.47% | 41,125,360 |
| Apr 29, 2026 | 8.96 | 9.02 | 8.82 | 8.87 | 8.87 | -2.85% | 54,860,150 |
| Apr 28, 2026 | 9.14 | 9.32 | 9.13 | 9.13 | 9.13 | -9.96% | 66,091,390 |
| Apr 27, 2026 | 10.10 | 10.16 | 9.95 | 10.14 | 10.14 | 0.40% | 38,677,140 |
| Apr 24, 2026 | 9.97 | 10.14 | 9.87 | 10.10 | 10.10 | 1.00% | 41,201,890 |
| Apr 23, 2026 | 9.93 | 10.13 | 9.91 | 10.00 | 10.00 | 0.70% | 47,154,350 |
| Apr 22, 2026 | 9.87 | 9.95 | 9.78 | 9.93 | 9.93 | -0.10% | 26,914,510 |
| Apr 21, 2026 | 10.01 | 10.15 | 9.82 | 9.94 | 9.94 | -0.70% | 40,351,560 |
| Apr 20, 2026 | 9.90 | 10.11 | 9.90 | 10.01 | 10.01 | 1.11% | 38,144,220 |
| Apr 17, 2026 | 9.83 | 9.97 | 9.78 | 9.90 | 9.90 | 0.10% | 30,574,090 |
| Apr 16, 2026 | 9.76 | 9.92 | 9.76 | 9.89 | 9.89 | 1.54% | 31,372,440 |
| Apr 15, 2026 | 9.97 | 9.97 | 9.73 | 9.74 | 9.74 | -2.01% | 32,051,700 |
| Apr 14, 2026 | 9.88 | 9.98 | 9.77 | 9.94 | 9.94 | 2.05% | 40,427,030 |
| Apr 13, 2026 | 9.75 | 9.86 | 9.68 | 9.74 | 9.74 | 0.10% | 31,613,670 |
| Apr 10, 2026 | 9.88 | 9.92 | 9.73 | 9.73 | 9.73 | -0.61% | 42,742,370 |
| Apr 9, 2026 | 9.66 | 9.89 | 9.60 | 9.79 | 9.79 | -0.71% | 74,091,650 |
| Apr 8, 2026 | 9.31 | 9.86 | 9.30 | 9.86 | 9.86 | 10.04% | 82,638,070 |
| Apr 7, 2026 | 9.07 | 9.11 | 8.88 | 8.96 | 8.96 | -0.78% | 26,860,250 |
| Apr 3, 2026 | 9.30 | 9.35 | 8.98 | 9.03 | 9.03 | -2.80% | 32,122,820 |
| Apr 2, 2026 | 9.67 | 9.69 | 9.19 | 9.29 | 9.29 | -5.20% | 55,733,110 |
| Apr 1, 2026 | 9.60 | 10.07 | 9.51 | 9.80 | 9.80 | 4.81% | 77,703,810 |
| Mar 31, 2026 | 9.46 | 9.55 | 9.33 | 9.35 | 9.35 | -0.11% | 30,475,410 |
| Mar 30, 2026 | 9.15 | 9.37 | 9.07 | 9.36 | 9.36 | 0.32% | 23,261,270 |
| Mar 27, 2026 | 9.09 | 9.36 | 9.09 | 9.33 | 9.33 | 0.86% | 22,172,240 |
| Mar 26, 2026 | 9.58 | 9.58 | 9.18 | 9.25 | 9.25 | -1.91% | 25,836,220 |
| Mar 25, 2026 | 9.31 | 9.51 | 9.31 | 9.43 | 9.43 | 1.84% | 29,171,570 |
| Mar 24, 2026 | 9.29 | 9.34 | 9.06 | 9.26 | 9.26 | 1.98% | 31,642,350 |
| Mar 23, 2026 | 9.50 | 9.53 | 9.00 | 9.08 | 9.08 | -6.58% | 48,859,870 |
| Mar 20, 2026 | 10.04 | 10.09 | 9.72 | 9.72 | 9.72 | -2.61% | 34,506,230 |
| Mar 19, 2026 | 9.99 | 10.11 | 9.92 | 9.98 | 9.98 | -2.44% | 32,943,170 |
| Mar 18, 2026 | 9.93 | 10.24 | 9.81 | 10.23 | 10.23 | 3.96% | 37,358,980 |
| Mar 17, 2026 | 10.11 | 10.13 | 9.84 | 9.84 | 9.84 | -2.48% | 27,829,460 |