Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China
· Delayed Price · Currency is CNY 4.210
-0.070 (-1.64%)
At close: Mar 9, 2026
SHA:600831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.21 | 4.25 | 4.15 | 4.21 | 4.21 | -1.64% | 15,201,884 |
| Mar 6, 2026 | 4.18 | 4.30 | 4.17 | 4.28 | 4.28 | 2.39% | 10,737,200 |
| Mar 5, 2026 | 4.19 | 4.25 | 4.15 | 4.18 | 4.18 | 1.46% | 8,375,700 |
| Mar 4, 2026 | 4.09 | 4.19 | 4.03 | 4.12 | 4.12 | -1.20% | 12,680,200 |
| Mar 3, 2026 | 4.32 | 4.39 | 4.16 | 4.17 | 4.17 | -3.47% | 12,336,340 |
| Mar 2, 2026 | 4.47 | 4.49 | 4.28 | 4.32 | 4.32 | -5.05% | 18,703,100 |
| Feb 27, 2026 | 4.54 | 4.58 | 4.51 | 4.55 | 4.55 | 0.22% | 10,694,300 |
| Feb 26, 2026 | 4.57 | 4.58 | 4.49 | 4.54 | 4.54 | -0.22% | 12,445,200 |
| Feb 25, 2026 | 4.51 | 4.58 | 4.48 | 4.55 | 4.55 | 1.11% | 12,870,700 |
| Feb 24, 2026 | 4.62 | 4.63 | 4.45 | 4.50 | 4.50 | -2.60% | 16,544,317 |
| Feb 13, 2026 | 4.62 | 4.75 | 4.60 | 4.62 | 4.62 | -0.43% | 15,310,960 |
| Feb 12, 2026 | 4.61 | 4.69 | 4.46 | 4.64 | 4.64 | 0.22% | 22,970,160 |
| Feb 11, 2026 | 4.66 | 4.69 | 4.55 | 4.63 | 4.63 | -0.86% | 24,414,300 |
| Feb 10, 2026 | 4.57 | 4.90 | 4.54 | 4.67 | 4.67 | 2.41% | 48,130,828 |
| Feb 9, 2026 | 4.45 | 4.56 | 4.42 | 4.56 | 4.56 | 3.87% | 19,316,460 |
| Feb 6, 2026 | 4.34 | 4.42 | 4.31 | 4.39 | 4.39 | 0.69% | 9,627,601 |
| Feb 5, 2026 | 4.33 | 4.41 | 4.28 | 4.36 | 4.36 | 0.46% | 11,563,260 |
| Feb 4, 2026 | 4.32 | 4.35 | 4.24 | 4.34 | 4.34 | 0.23% | 12,852,770 |
| Feb 3, 2026 | 4.33 | 4.39 | 4.30 | 4.33 | 4.33 | 0.23% | 11,659,200 |
| Feb 2, 2026 | 4.34 | 4.43 | 4.31 | 4.32 | 4.32 | -0.69% | 11,702,030 |
| Jan 30, 2026 | 4.30 | 4.37 | 4.25 | 4.35 | 4.35 | 0.46% | 15,205,680 |
| Jan 29, 2026 | 4.25 | 4.45 | 4.25 | 4.33 | 4.33 | 0.23% | 15,262,060 |
| Jan 28, 2026 | 4.24 | 4.38 | 4.24 | 4.32 | 4.32 | 1.89% | 15,204,500 |
| Jan 27, 2026 | 4.34 | 4.39 | 4.23 | 4.24 | 4.24 | -2.97% | 17,132,110 |
| Jan 26, 2026 | 4.48 | 4.48 | 4.31 | 4.37 | 4.37 | -1.80% | 16,482,140 |
| Jan 23, 2026 | 4.31 | 4.55 | 4.28 | 4.45 | 4.45 | 3.49% | 22,937,600 |
| Jan 22, 2026 | 4.27 | 4.35 | 4.21 | 4.30 | 4.30 | 0.70% | 17,385,580 |
| Jan 21, 2026 | 4.40 | 4.41 | 4.21 | 4.27 | 4.27 | -4.26% | 28,347,570 |
| Jan 20, 2026 | 4.25 | 4.68 | 4.23 | 4.46 | 4.46 | 4.94% | 39,329,177 |
| Jan 19, 2026 | 4.33 | 4.37 | 4.16 | 4.25 | 4.25 | -5.35% | 24,157,780 |
| Jan 16, 2026 | 4.50 | 4.54 | 4.32 | 4.49 | 4.49 | -0.22% | 20,051,259 |
| Jan 15, 2026 | 4.60 | 4.60 | 4.45 | 4.50 | 4.50 | -2.17% | 15,089,170 |
| Jan 14, 2026 | 4.59 | 4.69 | 4.52 | 4.60 | 4.60 | 0.44% | 16,311,340 |
| Jan 13, 2026 | 4.55 | 4.63 | 4.47 | 4.58 | 4.58 | 0.22% | 21,138,290 |
| Jan 12, 2026 | 4.46 | 4.61 | 4.46 | 4.57 | 4.57 | 2.93% | 22,146,190 |
| Jan 9, 2026 | 4.31 | 4.44 | 4.27 | 4.44 | 4.44 | 3.02% | 15,718,230 |
| Jan 8, 2026 | 4.22 | 4.32 | 4.21 | 4.31 | 4.31 | 1.65% | 10,422,720 |
| Jan 7, 2026 | 4.39 | 4.39 | 4.22 | 4.24 | 4.24 | -2.53% | 12,452,890 |
| Jan 6, 2026 | 4.28 | 4.41 | 4.27 | 4.35 | 4.35 | 1.16% | 11,549,680 |
| Jan 5, 2026 | 4.20 | 4.32 | 4.19 | 4.30 | 4.30 | 2.38% | 13,774,180 |
| Dec 31, 2025 | 4.19 | 4.23 | 4.11 | 4.20 | 4.20 | 0.24% | 10,045,040 |
| Dec 30, 2025 | 4.13 | 4.32 | 4.12 | 4.19 | 4.19 | 0.96% | 14,882,500 |
| Dec 29, 2025 | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | -1.19% | 9,779,200 |
| Dec 26, 2025 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | -2.10% | 15,076,280 |
| Dec 25, 2025 | 4.30 | 4.32 | 4.24 | 4.29 | 4.29 | -0.46% | 8,947,705 |
| Dec 24, 2025 | 4.28 | 4.38 | 4.28 | 4.31 | 4.31 | - | 8,261,901 |
| Dec 23, 2025 | 4.40 | 4.41 | 4.28 | 4.31 | 4.31 | -1.60% | 11,027,270 |
| Dec 22, 2025 | 4.36 | 4.40 | 4.35 | 4.38 | 4.38 | 0.46% | 9,284,800 |
| Dec 19, 2025 | 4.26 | 4.37 | 4.23 | 4.36 | 4.36 | 2.11% | 10,153,010 |
| Dec 18, 2025 | 4.26 | 4.38 | 4.22 | 4.27 | 4.27 | 0.71% | 12,988,100 |
| Dec 17, 2025 | 4.23 | 4.29 | 4.14 | 4.24 | 4.24 | 0.24% | 9,397,843 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.20 | 4.23 | 4.23 | -2.08% | 12,201,300 |
| Dec 15, 2025 | 4.33 | 4.39 | 4.23 | 4.32 | 4.32 | - | 8,939,000 |
| Dec 12, 2025 | 4.39 | 4.41 | 4.30 | 4.32 | 4.32 | -1.14% | 9,197,500 |
| Dec 11, 2025 | 4.43 | 4.53 | 4.33 | 4.37 | 4.37 | -1.80% | 11,197,200 |
| Dec 10, 2025 | 4.51 | 4.54 | 4.42 | 4.45 | 4.45 | -1.33% | 8,655,073 |
| Dec 9, 2025 | 4.49 | 4.57 | 4.46 | 4.51 | 4.51 | 0.22% | 10,940,170 |
| Dec 8, 2025 | 4.50 | 4.57 | 4.48 | 4.50 | 4.50 | -0.88% | 11,497,670 |
| Dec 5, 2025 | 4.29 | 4.54 | 4.23 | 4.54 | 4.54 | 6.07% | 20,134,633 |
| Dec 4, 2025 | 4.37 | 4.37 | 4.25 | 4.28 | 4.28 | -1.38% | 15,774,450 |
| Dec 3, 2025 | 4.65 | 4.65 | 4.30 | 4.34 | 4.34 | -6.26% | 28,140,025 |
| Dec 2, 2025 | 4.79 | 4.80 | 4.60 | 4.63 | 4.63 | -2.73% | 15,878,870 |
| Dec 1, 2025 | 4.89 | 4.89 | 4.74 | 4.76 | 4.76 | -1.86% | 12,355,683 |
| Nov 28, 2025 | 4.83 | 4.88 | 4.80 | 4.85 | 4.85 | -0.61% | 8,971,401 |
| Nov 27, 2025 | 4.81 | 4.92 | 4.75 | 4.88 | 4.88 | 1.24% | 15,990,200 |
| Nov 26, 2025 | 4.79 | 5.00 | 4.77 | 4.82 | 4.82 | 0.63% | 14,855,200 |
| Nov 25, 2025 | 4.65 | 4.83 | 4.65 | 4.79 | 4.79 | 3.01% | 14,322,100 |
| Nov 24, 2025 | 4.62 | 4.69 | 4.52 | 4.65 | 4.65 | 1.75% | 15,774,600 |
| Nov 21, 2025 | 4.76 | 4.77 | 4.56 | 4.57 | 4.57 | -4.99% | 19,331,400 |
| Nov 20, 2025 | 4.72 | 4.83 | 4.61 | 4.81 | 4.81 | 2.34% | 17,281,470 |
| Nov 19, 2025 | 5.13 | 5.18 | 4.64 | 4.70 | 4.70 | -8.91% | 37,315,130 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | -2.82% | 21,238,070 |
| Nov 17, 2025 | 5.22 | 5.40 | 5.11 | 5.31 | 5.31 | 2.51% | 22,754,920 |
| Nov 14, 2025 | 5.35 | 5.47 | 5.17 | 5.18 | 5.18 | -4.60% | 28,054,400 |
| Nov 13, 2025 | 5.40 | 5.46 | 5.26 | 5.43 | 5.43 | 2.26% | 30,114,990 |
| Nov 12, 2025 | 5.66 | 5.66 | 5.30 | 5.31 | 5.31 | -3.45% | 46,920,930 |
| Nov 11, 2025 | 4.97 | 5.50 | 4.95 | 5.50 | 5.50 | 10.00% | 39,850,300 |
| Nov 10, 2025 | 4.81 | 5.20 | 4.80 | 5.00 | 5.00 | -0.20% | 29,644,550 |
| Nov 7, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Nov 6, 2025 | 5.02 | 5.06 | 4.98 | 5.01 | 5.01 | -0.60% | 6,438,272 |
| Nov 5, 2025 | 5.02 | 5.06 | 5.00 | 5.04 | 5.04 | -0.20% | 6,400,183 |
| Nov 4, 2025 | 5.04 | 5.11 | 5.01 | 5.05 | 5.05 | 0.40% | 8,836,801 |
| Nov 3, 2025 | 4.97 | 5.04 | 4.93 | 5.03 | 5.03 | 1.00% | 10,205,380 |
| Oct 31, 2025 | 4.90 | 5.01 | 4.89 | 4.98 | 4.98 | 4.18% | 17,920,480 |
| Oct 30, 2025 | 4.79 | 4.83 | 4.72 | 4.78 | 4.78 | -1.24% | 10,696,500 |
| Oct 29, 2025 | 4.96 | 4.97 | 4.80 | 4.84 | 4.84 | -3.20% | 15,575,900 |
| Oct 28, 2025 | 4.89 | 5.05 | 4.88 | 5.00 | 5.00 | 1.42% | 10,467,390 |
| Oct 27, 2025 | 4.96 | 4.99 | 4.89 | 4.93 | 4.93 | -1.20% | 11,034,420 |
| Oct 24, 2025 | 5.06 | 5.17 | 4.98 | 4.99 | 4.99 | -4.77% | 30,360,700 |
| Oct 23, 2025 | 5.03 | 5.29 | 4.96 | 5.24 | 5.24 | 3.97% | 23,989,460 |
| Oct 22, 2025 | 4.93 | 5.05 | 4.91 | 5.04 | 5.04 | 1.61% | 10,466,410 |
| Oct 21, 2025 | 4.90 | 4.96 | 4.88 | 4.96 | 4.96 | 0.20% | 8,089,679 |
| Oct 20, 2025 | 4.87 | 4.98 | 4.82 | 4.95 | 4.95 | 1.43% | 9,917,561 |
| Oct 17, 2025 | 4.88 | 4.98 | 4.86 | 4.88 | 4.88 | -0.81% | 10,206,440 |
| Oct 16, 2025 | 4.91 | 4.94 | 4.85 | 4.92 | 4.92 | 0.20% | 7,618,209 |
| Oct 15, 2025 | 4.81 | 4.92 | 4.76 | 4.91 | 4.91 | 1.45% | 9,997,308 |
| Oct 14, 2025 | 4.79 | 4.93 | 4.79 | 4.84 | 4.84 | 2.11% | 12,799,130 |
| Oct 13, 2025 | 4.63 | 4.75 | 4.62 | 4.74 | 4.74 | -1.66% | 10,718,200 |
| Oct 10, 2025 | 4.82 | 4.92 | 4.79 | 4.82 | 4.82 | -2.23% | 11,761,800 |
| Oct 9, 2025 | 4.99 | 5.00 | 4.86 | 4.93 | 4.93 | -1.20% | 10,772,680 |