Hunan TV & Broadcast Intermediary Co., Ltd. (SHE:000917)
China · Delayed Price · Currency is CNY 7.03
+0.22 (3.23%)
Jul 31, 2026, 3:06 PM CST
SHE:000917 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.76 | 7.16 | 6.76 | 7.03 | 7.03 | 3.23% | 37,704,820 |
| Jul 30, 2026 | 6.75 | 7.01 | 6.74 | 6.81 | 6.81 | 0.44% | 31,089,550 |
| Jul 29, 2026 | 6.62 | 6.83 | 6.61 | 6.78 | 6.78 | 2.42% | 30,051,729 |
| Jul 28, 2026 | 6.52 | 6.71 | 6.50 | 6.62 | 6.62 | 0.46% | 22,680,658 |
| Jul 27, 2026 | 6.27 | 6.60 | 6.23 | 6.59 | 6.59 | 5.27% | 25,432,781 |
| Jul 24, 2026 | 6.47 | 6.49 | 6.26 | 6.26 | 6.26 | -4.13% | 22,173,795 |
| Jul 23, 2026 | 6.44 | 6.54 | 6.37 | 6.53 | 6.53 | 0.93% | 17,034,236 |
| Jul 22, 2026 | 6.53 | 6.54 | 6.38 | 6.47 | 6.47 | -1.82% | 26,273,919 |
| Jul 21, 2026 | 6.42 | 6.72 | 6.41 | 6.59 | 6.59 | 1.70% | 32,302,040 |
| Jul 20, 2026 | 6.39 | 6.60 | 6.32 | 6.48 | 6.48 | 1.41% | 29,099,932 |
| Jul 17, 2026 | 6.68 | 6.90 | 6.39 | 6.39 | 6.39 | -4.77% | 32,077,125 |
| Jul 16, 2026 | 6.60 | 6.81 | 6.58 | 6.71 | 6.71 | 0.45% | 28,811,300 |
| Jul 15, 2026 | 6.38 | 6.77 | 6.36 | 6.68 | 6.68 | 4.37% | 35,829,905 |
| Jul 14, 2026 | 6.36 | 6.45 | 6.27 | 6.40 | 6.40 | 0.63% | 21,723,756 |
| Jul 13, 2026 | 6.78 | 6.87 | 6.34 | 6.36 | 6.36 | -6.47% | 38,481,842 |
| 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 |