Hebei Broadcasting Wireless Media Co., Ltd. (SHE:301551)
China · Delayed Price · Currency is CNY 41.20
-5.00 (-10.82%)
At close: Sep 26, 2025
SHE:301551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.15 | 43.38 | 40.02 | 41.20 | 41.20 | -10.82% | 9,852,512 |
| Sep 25, 2025 | 46.21 | 46.65 | 46.04 | 46.20 | 46.20 | -0.26% | 996,452 |
| Sep 24, 2025 | 46.72 | 46.80 | 46.18 | 46.32 | 46.32 | -0.96% | 1,249,798 |
| Sep 23, 2025 | 46.34 | 47.00 | 45.97 | 46.77 | 46.77 | 0.93% | 1,158,804 |
| Sep 22, 2025 | 47.08 | 47.08 | 46.20 | 46.34 | 46.34 | -2.07% | 1,130,409 |
| Sep 19, 2025 | 47.20 | 47.43 | 46.95 | 47.32 | 47.32 | 0.51% | 930,530 |
| Sep 18, 2025 | 48.05 | 48.24 | 47.00 | 47.08 | 47.08 | -2.00% | 1,892,433 |
| Sep 17, 2025 | 48.60 | 48.65 | 48.02 | 48.04 | 48.04 | -1.25% | 1,560,300 |
| Sep 16, 2025 | 49.03 | 49.35 | 48.44 | 48.65 | 48.65 | -0.78% | 1,311,102 |
| Sep 15, 2025 | 48.68 | 49.36 | 48.38 | 49.03 | 49.03 | 0.51% | 1,343,602 |
| Sep 12, 2025 | 48.99 | 49.40 | 48.70 | 48.78 | 48.78 | -0.45% | 1,366,218 |
| Sep 11, 2025 | 48.58 | 49.00 | 48.01 | 49.00 | 49.00 | 0.51% | 1,416,841 |
| Sep 10, 2025 | 48.30 | 49.32 | 48.28 | 48.75 | 48.75 | 0.93% | 1,381,020 |
| Sep 9, 2025 | 48.98 | 48.98 | 48.02 | 48.30 | 48.30 | -1.43% | 1,123,407 |
| Sep 8, 2025 | 48.68 | 49.22 | 48.00 | 49.00 | 49.00 | 0.66% | 1,593,577 |
| Sep 5, 2025 | 48.30 | 49.20 | 47.62 | 48.68 | 48.68 | 0.79% | 1,857,098 |
| Sep 4, 2025 | 49.42 | 50.10 | 47.90 | 48.30 | 48.30 | -3.71% | 2,267,796 |
| Sep 3, 2025 | 50.29 | 52.43 | 50.00 | 50.16 | 50.16 | 1.64% | 3,291,584 |
| Sep 2, 2025 | 50.21 | 50.38 | 48.70 | 49.35 | 49.35 | -2.10% | 1,985,608 |
| Sep 1, 2025 | 50.05 | 50.72 | 49.84 | 50.41 | 50.41 | 0.74% | 1,704,869 |
| Aug 29, 2025 | 50.75 | 51.59 | 50.01 | 50.04 | 50.04 | -1.40% | 1,850,454 |
| Aug 28, 2025 | 50.75 | 51.40 | 49.27 | 50.75 | 50.75 | -0.10% | 3,244,627 |
| Aug 27, 2025 | 51.94 | 53.19 | 50.80 | 50.80 | 50.80 | -2.19% | 3,910,743 |
| Aug 26, 2025 | 51.98 | 52.40 | 51.88 | 51.94 | 51.94 | -0.48% | 2,189,754 |
| Aug 25, 2025 | 52.29 | 52.65 | 51.80 | 52.19 | 52.19 | -0.19% | 2,503,862 |
| Aug 22, 2025 | 52.35 | 52.72 | 52.00 | 52.29 | 52.29 | -0.95% | 2,869,998 |
| Aug 21, 2025 | 52.09 | 53.30 | 51.76 | 52.79 | 52.79 | 1.30% | 3,831,293 |
| Aug 20, 2025 | 51.77 | 52.35 | 51.13 | 52.11 | 52.11 | 0.40% | 2,442,044 |
| Aug 19, 2025 | 52.28 | 53.28 | 51.86 | 51.90 | 51.90 | -1.07% | 3,917,869 |
| Aug 18, 2025 | 49.85 | 53.58 | 49.85 | 52.46 | 52.46 | 5.26% | 6,571,951 |
| Aug 15, 2025 | 49.10 | 49.90 | 49.00 | 49.84 | 49.84 | 1.55% | 2,110,425 |
| Aug 14, 2025 | 50.73 | 51.20 | 49.02 | 49.08 | 49.08 | -3.25% | 3,256,847 |
| Aug 13, 2025 | 50.47 | 51.65 | 50.10 | 50.73 | 50.73 | 0.65% | 3,641,851 |
| Aug 12, 2025 | 49.50 | 51.75 | 49.31 | 50.40 | 50.40 | 1.69% | 3,636,576 |
| Aug 11, 2025 | 49.20 | 49.95 | 49.20 | 49.56 | 49.56 | 0.61% | 1,477,887 |
| Aug 8, 2025 | 50.30 | 50.34 | 49.20 | 49.26 | 49.26 | -2.28% | 1,889,235 |
| Aug 7, 2025 | 50.69 | 51.40 | 50.18 | 50.41 | 50.41 | 0.32% | 2,427,218 |
| Aug 6, 2025 | 50.02 | 50.42 | 49.92 | 50.25 | 50.25 | 0.06% | 1,482,146 |
| Aug 5, 2025 | 49.81 | 50.35 | 49.62 | 50.22 | 50.22 | 0.84% | 1,655,967 |
| Aug 4, 2025 | 49.49 | 49.80 | 48.86 | 49.80 | 49.80 | 0.57% | 1,498,077 |
| Aug 1, 2025 | 49.25 | 49.65 | 48.55 | 49.52 | 49.52 | 0.55% | 1,757,230 |
| Jul 31, 2025 | 49.71 | 50.08 | 49.00 | 49.25 | 49.25 | -1.70% | 2,149,663 |
| Jul 30, 2025 | 49.77 | 50.98 | 49.71 | 50.10 | 50.10 | 0.74% | 3,244,078 |
| Jul 29, 2025 | 49.76 | 49.99 | 49.34 | 49.73 | 49.73 | -0.08% | 1,198,300 |
| Jul 28, 2025 | 49.58 | 50.21 | 49.31 | 49.77 | 49.77 | 0.08% | 1,388,977 |
| Jul 25, 2025 | 49.81 | 50.60 | 49.70 | 49.73 | 49.73 | -0.14% | 1,885,841 |
| Jul 24, 2025 | 49.00 | 49.94 | 49.00 | 49.80 | 49.80 | 1.69% | 2,013,434 |
| Jul 23, 2025 | 49.89 | 49.95 | 48.92 | 48.97 | 48.97 | -1.43% | 1,450,452 |
| Jul 22, 2025 | 49.46 | 49.95 | 49.30 | 49.68 | 49.68 | -0.04% | 1,289,639 |
| Jul 21, 2025 | 48.93 | 50.18 | 48.93 | 49.70 | 49.70 | 1.30% | 1,866,990 |