Hebei Broadcasting Wireless Media Co., Ltd. (SHE:301551)
China flag China · Delayed Price · Currency is CNY
50.04
-0.71 (-1.40%)
At close: Aug 29, 2025

SHE:301551 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202548.3049.2047.6248.68-0.79%1,857,098
Sep 4, 202549.4250.1047.9048.30--3.71%2,267,796
Sep 3, 202550.2952.4350.0050.16-1.64%3,291,584
Sep 2, 202550.2150.3848.7049.35--2.10%1,985,608
Sep 1, 202550.0550.7249.8450.41-0.74%1,704,869
Aug 29, 202550.7551.5950.0150.04--1.40%1,850,454
Aug 28, 202550.7551.4049.2750.75--0.10%3,244,627
Aug 27, 202551.9453.1950.8050.80--2.19%3,910,743
Aug 26, 202551.9852.4051.8851.94--0.48%2,189,754
Aug 25, 202552.2952.6551.8052.19--0.19%2,503,862
Aug 22, 202552.3552.7252.0052.29--0.95%2,869,998
Aug 21, 202552.0953.3051.7652.79-1.30%3,831,293
Aug 20, 202551.7752.3551.1352.11-0.40%2,442,044
Aug 19, 202552.2853.2851.8651.90--1.07%3,917,869
Aug 18, 202549.8553.5849.8552.46-5.26%6,571,951
Aug 15, 202549.1049.9049.0049.84-1.55%2,110,425
Aug 14, 202550.7351.2049.0249.08--3.25%3,256,847
Aug 13, 202550.4751.6550.1050.73-0.65%3,641,851
Aug 12, 202549.5051.7549.3150.40-1.69%3,636,576
Aug 11, 202549.2049.9549.2049.56-0.61%1,477,887
Aug 8, 202550.3050.3449.2049.26--2.28%1,889,235
Aug 7, 202550.6951.4050.1850.41-0.32%2,427,218
Aug 6, 202550.0250.4249.9250.25-0.06%1,482,146
Aug 5, 202549.8150.3549.6250.22-0.84%1,655,967
Aug 4, 202549.4949.8048.8649.80-0.57%1,498,077
Aug 1, 202549.2549.6548.5549.52-0.55%1,757,230
Jul 31, 202549.7150.0849.0049.25--1.70%2,149,663
Jul 30, 202549.7750.9849.7150.10-0.74%3,244,078
Jul 29, 202549.7649.9949.3449.73--0.08%1,198,300
Jul 28, 202549.5850.2149.3149.77-0.08%1,388,977
Jul 25, 202549.8150.6049.7049.73--0.14%1,885,841
Jul 24, 202549.0049.9449.0049.80-1.69%2,013,434
Jul 23, 202549.8949.9548.9248.97--1.43%1,450,452
Jul 22, 202549.4649.9549.3049.68--0.04%1,289,639
Jul 21, 202548.9350.1848.9349.70-1.30%1,866,990
Jul 18, 202548.8949.4248.8049.06-0.22%1,248,930
Jul 17, 202548.9949.0948.3148.95-0.37%1,152,651
Jul 16, 202548.5749.4648.5748.77--0.18%1,283,748
Jul 15, 202548.5148.9548.0348.86-0.66%1,197,556
Jul 14, 202549.0349.0448.5048.54--1.02%1,035,049
Jul 11, 202549.0149.2048.4049.04-0.08%1,400,576
Jul 10, 202549.1049.9048.6049.00--0.43%1,907,865
Jul 9, 202548.0250.5048.0249.21-2.31%3,511,582
Jul 8, 202547.3148.5047.2848.10-1.65%1,220,080
Jul 7, 202547.1847.4547.0547.32-0.15%542,304
Jul 4, 202547.4547.9047.1047.25--0.69%885,489
Jul 3, 202547.3647.7847.1347.58-0.44%906,700
Jul 2, 202548.2048.2147.1347.37--1.97%1,373,813
Jul 1, 202548.7548.8648.1848.32--0.86%1,026,390
Jun 30, 202548.0648.9948.0048.74-1.23%1,148,908