Hunan TV & Broadcast Intermediary Co., Ltd. (SHE:000917)
China · Delayed Price · Currency is CNY 6.80
+0.20 (3.03%)
Jul 10, 2026, 3:04 PM CST
SHE:000917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.56 | 6.98 | 6.45 | 6.80 | 6.80 | 3.03% | 48,061,020 |
| Jul 9, 2026 | 6.39 | 6.62 | 6.31 | 6.60 | 6.60 | 2.17% | 32,156,820 |
| Jul 8, 2026 | 6.31 | 6.56 | 6.16 | 6.46 | 6.46 | 2.38% | 31,451,377 |
| Jul 7, 2026 | 6.52 | 6.52 | 6.28 | 6.31 | 6.31 | -2.92% | 22,529,772 |
| Jul 6, 2026 | 6.71 | 6.76 | 6.51 | 6.53 | 6.50 | -2.83% | 24,351,900 |
| Jul 3, 2026 | 6.74 | 6.79 | 6.66 | 6.72 | 6.69 | -0.30% | 23,528,802 |
| Jul 2, 2026 | 6.89 | 7.03 | 6.74 | 6.74 | 6.71 | -1.89% | 38,308,515 |
| Jul 1, 2026 | 6.77 | 7.07 | 6.74 | 6.87 | 6.84 | 2.69% | 39,619,906 |
| Jun 30, 2026 | 6.60 | 6.73 | 6.48 | 6.69 | 6.66 | 1.36% | 30,288,493 |
| Jun 29, 2026 | 6.74 | 6.81 | 6.54 | 6.60 | 6.57 | -2.22% | 39,077,198 |
| Jun 26, 2026 | 7.16 | 7.16 | 6.75 | 6.75 | 6.72 | -6.64% | 41,263,814 |
| Jun 25, 2026 | 7.39 | 7.39 | 7.16 | 7.23 | 7.20 | -2.69% | 37,660,555 |
| Jun 24, 2026 | 7.75 | 7.85 | 7.33 | 7.43 | 7.40 | -4.01% | 54,322,000 |
| Jun 23, 2026 | 7.70 | 8.07 | 7.67 | 7.74 | 7.70 | 2.11% | 77,878,611 |
| Jun 22, 2026 | 7.01 | 7.77 | 6.94 | 7.58 | 7.55 | 7.37% | 86,566,928 |
| Jun 18, 2026 | 7.15 | 7.39 | 7.01 | 7.06 | 7.03 | 2.32% | 46,880,340 |
| Jun 17, 2026 | 7.09 | 7.14 | 6.84 | 6.90 | 6.87 | -3.23% | 28,310,750 |
| Jun 16, 2026 | 7.03 | 7.20 | 6.89 | 7.13 | 7.10 | 0.99% | 30,236,980 |
| Jun 15, 2026 | 6.98 | 7.19 | 6.91 | 7.06 | 7.03 | 3.37% | 30,825,840 |
| Jun 12, 2026 | 6.73 | 6.90 | 6.63 | 6.83 | 6.80 | 2.71% | 30,111,700 |
| Jun 11, 2026 | 6.86 | 6.90 | 6.60 | 6.65 | 6.62 | -3.90% | 31,750,020 |
| Jun 10, 2026 | 7.00 | 7.04 | 6.83 | 6.92 | 6.89 | -2.12% | 30,621,440 |
| Jun 9, 2026 | 7.25 | 7.28 | 6.96 | 7.07 | 7.04 | -1.67% | 35,455,642 |
| Jun 8, 2026 | 7.30 | 7.44 | 7.11 | 7.19 | 7.16 | -3.36% | 29,657,000 |
| Jun 5, 2026 | 7.56 | 7.63 | 7.42 | 7.44 | 7.41 | -1.06% | 25,882,900 |
| Jun 4, 2026 | 7.70 | 7.71 | 7.47 | 7.52 | 7.49 | -2.97% | 33,346,600 |
| Jun 3, 2026 | 8.02 | 8.08 | 7.72 | 7.75 | 7.71 | -5.60% | 47,954,700 |
| Jun 2, 2026 | 8.58 | 8.58 | 8.08 | 8.21 | 8.17 | -0.24% | 58,614,620 |
| Jun 1, 2026 | 7.96 | 8.40 | 7.90 | 8.23 | 8.19 | 3.39% | 64,873,240 |
| May 29, 2026 | 7.82 | 8.18 | 7.75 | 7.96 | 7.92 | 2.18% | 56,549,330 |
| May 28, 2026 | 7.72 | 7.87 | 7.61 | 7.79 | 7.75 | 0.91% | 25,875,790 |
| May 27, 2026 | 7.95 | 8.06 | 7.65 | 7.72 | 7.68 | -2.77% | 26,535,440 |
| May 26, 2026 | 8.00 | 8.00 | 7.77 | 7.94 | 7.90 | -1.12% | 28,261,620 |
| May 25, 2026 | 8.12 | 8.19 | 7.94 | 8.03 | 7.99 | -0.86% | 27,120,830 |
| May 22, 2026 | 8.02 | 8.19 | 7.90 | 8.10 | 8.06 | 1.12% | 29,969,850 |
| May 21, 2026 | 8.36 | 8.46 | 7.98 | 8.01 | 7.97 | -3.73% | 31,684,050 |
| May 20, 2026 | 8.45 | 8.48 | 8.28 | 8.32 | 8.28 | -2.12% | 23,589,770 |
| May 19, 2026 | 8.41 | 8.55 | 8.35 | 8.50 | 8.46 | 0.95% | 22,894,710 |
| May 18, 2026 | 8.25 | 8.51 | 8.18 | 8.42 | 8.38 | 2.06% | 28,259,660 |
| May 15, 2026 | 8.40 | 8.49 | 8.16 | 8.25 | 8.21 | -1.67% | 33,380,780 |
| May 14, 2026 | 8.87 | 9.04 | 8.39 | 8.39 | 8.35 | -3.78% | 39,220,690 |
| May 13, 2026 | 8.53 | 8.79 | 8.52 | 8.72 | 8.68 | 1.40% | 30,624,310 |
| May 12, 2026 | 8.88 | 8.90 | 8.55 | 8.60 | 8.56 | -3.15% | 37,564,710 |
| May 11, 2026 | 9.03 | 9.04 | 8.85 | 8.88 | 8.84 | -0.78% | 32,560,610 |
| May 8, 2026 | 8.87 | 9.09 | 8.84 | 8.95 | 8.91 | 0.90% | 40,972,110 |
| May 7, 2026 | 8.83 | 8.88 | 8.72 | 8.87 | 8.83 | 0.68% | 33,819,990 |
| May 6, 2026 | 8.80 | 8.93 | 8.77 | 8.81 | 8.77 | 0.80% | 39,368,540 |
| Apr 30, 2026 | 8.86 | 8.94 | 8.68 | 8.74 | 8.70 | -1.47% | 41,125,360 |
| Apr 29, 2026 | 8.96 | 9.02 | 8.82 | 8.87 | 8.83 | -2.85% | 54,860,150 |
| Apr 28, 2026 | 9.14 | 9.32 | 9.13 | 9.13 | 9.09 | -9.96% | 66,091,390 |