Hunan TV & Broadcast Intermediary Co., Ltd. (SHE:000917)
China · Delayed Price · Currency is CNY 5.99
-0.48 (-7.42%)
Oct 30, 2026, 3:04 PM CST
SHE:000917 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.50 | 6.50 | 5.98 | 5.99 | 5.99 | -7.42% | 41,790,900 |
| Oct 29, 2026 | 6.63 | 6.65 | 6.44 | 6.47 | 6.47 | -3.14% | 27,247,771 |
| Oct 28, 2026 | 6.71 | 6.75 | 6.47 | 6.68 | 6.68 | -1.47% | 35,538,179 |
| Oct 27, 2026 | 6.90 | 7.09 | 6.78 | 6.78 | 6.78 | -2.16% | 21,724,902 |
| Oct 26, 2026 | 6.72 | 7.10 | 6.65 | 6.93 | 6.93 | 1.91% | 26,293,957 |
| Oct 23, 2026 | 6.50 | 6.83 | 6.28 | 6.80 | 6.80 | 3.66% | 34,608,376 |
| Oct 22, 2026 | 6.86 | 6.89 | 6.53 | 6.56 | 6.56 | -4.37% | 30,820,684 |
| Oct 21, 2026 | 6.79 | 6.99 | 6.79 | 6.86 | 6.86 | 1.33% | 20,380,744 |
| Oct 20, 2026 | 6.80 | 6.83 | 6.65 | 6.77 | 6.77 | 0.15% | 20,821,868 |
| Oct 19, 2026 | 6.82 | 6.92 | 6.65 | 6.76 | 6.76 | -1.17% | 21,658,800 |
| Oct 16, 2026 | 7.10 | 7.17 | 6.78 | 6.84 | 6.84 | -2.43% | 27,506,707 |
| Oct 15, 2026 | 7.10 | 7.26 | 6.99 | 7.01 | 7.01 | -3.18% | 29,618,105 |
| Oct 14, 2026 | 7.11 | 7.33 | 7.04 | 7.24 | 7.24 | 1.40% | 37,197,142 |
| Oct 13, 2026 | 7.02 | 7.22 | 6.91 | 7.14 | 7.14 | 0.28% | 37,216,195 |
| Oct 12, 2026 | 6.97 | 7.15 | 6.87 | 7.12 | 7.12 | 3.19% | 40,046,413 |
| Oct 9, 2026 | 6.61 | 6.94 | 6.53 | 6.90 | 6.90 | 4.07% | 28,817,171 |
| Oct 8, 2026 | 6.75 | 6.79 | 6.58 | 6.63 | 6.63 | -2.07% | 15,380,918 |
| Sep 30, 2026 | 6.81 | 6.87 | 6.68 | 6.77 | 6.77 | -0.59% | 14,609,000 |
| Sep 29, 2026 | 6.65 | 6.86 | 6.61 | 6.81 | 6.81 | 2.25% | 15,691,860 |
| Sep 28, 2026 | 6.86 | 6.88 | 6.61 | 6.66 | 6.66 | -2.63% | 16,821,934 |
| Sep 24, 2026 | 6.92 | 7.01 | 6.82 | 6.84 | 6.84 | -1.30% | 14,493,675 |
| Sep 23, 2026 | 7.09 | 7.13 | 6.93 | 6.93 | 6.93 | -2.53% | 19,946,084 |
| Sep 22, 2026 | 7.05 | 7.21 | 6.99 | 7.11 | 7.11 | 1.14% | 27,424,448 |
| Sep 21, 2026 | 6.85 | 7.07 | 6.79 | 7.03 | 7.03 | 3.53% | 25,757,183 |
| Sep 18, 2026 | 6.83 | 6.85 | 6.74 | 6.79 | 6.79 | 0.15% | 14,292,198 |
| Sep 17, 2026 | 6.69 | 6.83 | 6.69 | 6.78 | 6.78 | 0.74% | 14,609,408 |
| Sep 16, 2026 | 6.66 | 6.76 | 6.61 | 6.73 | 6.73 | 0.45% | 14,124,147 |
| Sep 15, 2026 | 6.88 | 6.92 | 6.68 | 6.70 | 6.70 | -2.62% | 18,360,000 |
| Sep 14, 2026 | 6.91 | 6.98 | 6.84 | 6.88 | 6.88 | -0.86% | 14,407,400 |
| Sep 11, 2026 | 6.95 | 7.00 | 6.81 | 6.94 | 6.94 | -1.14% | 23,811,920 |
| Sep 10, 2026 | 7.14 | 7.14 | 7.01 | 7.02 | 7.02 | -1.82% | 17,819,500 |
| Sep 9, 2026 | 7.34 | 7.35 | 7.11 | 7.15 | 7.15 | -2.99% | 25,773,868 |
| Sep 8, 2026 | 7.25 | 7.46 | 7.24 | 7.37 | 7.37 | 1.38% | 27,714,250 |
| Sep 7, 2026 | 7.17 | 7.34 | 7.17 | 7.27 | 7.27 | 0.41% | 24,365,770 |
| Sep 4, 2026 | 7.19 | 7.45 | 7.17 | 7.24 | 7.24 | 1.54% | 36,065,800 |
| Sep 3, 2026 | 7.31 | 7.46 | 7.13 | 7.13 | 7.13 | -1.79% | 33,122,944 |
| Sep 2, 2026 | 7.50 | 7.53 | 7.26 | 7.26 | 7.26 | -3.59% | 41,997,715 |
| Sep 1, 2026 | 7.40 | 7.68 | 7.35 | 7.53 | 7.53 | - | 103,080,942 |
| Aug 31, 2026 | 7.14 | 7.76 | 7.09 | 7.53 | 7.53 | 6.81% | 107,104,195 |
| Aug 28, 2026 | 7.13 | 7.15 | 7.02 | 7.05 | 7.05 | -0.98% | 17,359,800 |
| Aug 27, 2026 | 7.07 | 7.17 | 7.04 | 7.12 | 7.12 | 0.71% | 17,242,600 |
| Aug 26, 2026 | 6.97 | 7.16 | 6.97 | 7.07 | 7.07 | 1.00% | 19,761,340 |
| Aug 25, 2026 | 6.85 | 7.05 | 6.81 | 7.00 | 7.00 | 1.74% | 19,181,300 |
| Aug 24, 2026 | 6.96 | 6.99 | 6.81 | 6.88 | 6.88 | -2.55% | 21,134,717 |
| Aug 21, 2026 | 6.83 | 7.10 | 6.71 | 7.06 | 7.06 | 2.92% | 23,221,900 |
| Aug 20, 2026 | 6.86 | 6.98 | 6.81 | 6.86 | 6.86 | -0.87% | 23,291,960 |
| Aug 19, 2026 | 7.33 | 7.43 | 6.89 | 6.92 | 6.92 | -3.35% | 40,949,220 |
| Aug 18, 2026 | 7.25 | 7.31 | 7.08 | 7.16 | 7.16 | -1.38% | 36,253,390 |
| Aug 17, 2026 | 7.52 | 7.65 | 7.04 | 7.26 | 7.26 | -6.08% | 79,623,930 |
| Aug 14, 2026 | 7.38 | 7.98 | 7.21 | 7.73 | 7.73 | 5.31% | 79,831,534 |