Shaanxi Broadcast & TV Network Intermediary(Group)Co.,Ltd. (SHA:600831)
China
· Delayed Price · Currency is CNY 3.880
+0.100 (2.65%)
Apr 29, 2026, 3:00 PM CST
SHA:600831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.72 | 3.96 | 3.72 | 3.88 | 3.88 | 2.65% | 20,421,401 |
| Apr 28, 2026 | 3.69 | 3.81 | 3.61 | 3.78 | 3.78 | 3.00% | 25,375,980 |
| Apr 27, 2026 | 3.56 | 3.69 | 3.51 | 3.67 | 3.67 | 3.67% | 18,012,790 |
| Apr 24, 2026 | 3.40 | 3.56 | 3.38 | 3.54 | 3.54 | 2.61% | 14,015,000 |
| Apr 23, 2026 | 3.41 | 3.48 | 3.35 | 3.45 | 3.45 | 1.47% | 12,281,662 |
| Apr 22, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 9,650,311 |
| Apr 21, 2026 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | -1.71% | 11,251,310 |
| Apr 20, 2026 | 3.52 | 3.59 | 3.47 | 3.50 | 3.50 | - | 12,272,672 |
| Apr 17, 2026 | 3.55 | 3.56 | 3.45 | 3.50 | 3.50 | -1.96% | 13,699,600 |
| Apr 16, 2026 | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | 0.28% | 12,747,000 |
| Apr 15, 2026 | 3.68 | 3.68 | 3.51 | 3.56 | 3.56 | -3.00% | 15,890,700 |
| Apr 14, 2026 | 3.65 | 3.74 | 3.61 | 3.67 | 3.67 | 0.82% | 11,382,871 |
| Apr 13, 2026 | 3.66 | 3.80 | 3.61 | 3.64 | 3.64 | -0.55% | 14,669,800 |
| Apr 10, 2026 | 3.70 | 3.76 | 3.65 | 3.66 | 3.66 | -0.54% | 11,224,180 |
| Apr 9, 2026 | 3.81 | 3.81 | 3.66 | 3.68 | 3.68 | -2.90% | 11,226,400 |
| Apr 8, 2026 | 3.65 | 3.81 | 3.62 | 3.79 | 3.79 | 6.76% | 17,422,470 |
| Apr 7, 2026 | 3.57 | 3.61 | 3.45 | 3.55 | 3.55 | -1.93% | 16,165,400 |
| Apr 3, 2026 | 3.70 | 3.73 | 3.56 | 3.62 | 3.62 | -2.16% | 14,822,700 |
| Apr 2, 2026 | 3.88 | 3.89 | 3.68 | 3.70 | 3.70 | -4.88% | 17,204,400 |
| Apr 1, 2026 | 4.00 | 4.03 | 3.85 | 3.89 | 3.89 | -0.51% | 20,015,800 |
| Mar 31, 2026 | 3.96 | 4.09 | 3.91 | 3.91 | 3.91 | -3.93% | 30,183,700 |
| Mar 30, 2026 | 3.88 | 4.11 | 3.80 | 4.07 | 4.07 | 3.56% | 49,712,990 |
| Mar 27, 2026 | 3.80 | 4.18 | 3.80 | 3.93 | 3.93 | 3.42% | 54,651,410 |
| Mar 26, 2026 | 3.96 | 3.97 | 3.77 | 3.80 | 3.80 | -2.31% | 10,183,900 |
| Mar 25, 2026 | 3.90 | 3.94 | 3.80 | 3.89 | 3.89 | 2.10% | 15,302,900 |
| Mar 24, 2026 | 3.74 | 3.82 | 3.65 | 3.81 | 3.81 | 5.25% | 16,148,700 |
| Mar 23, 2026 | 3.81 | 3.87 | 3.58 | 3.62 | 3.62 | -6.94% | 14,864,469 |
| Mar 20, 2026 | 4.04 | 4.08 | 3.87 | 3.89 | 3.89 | -3.47% | 12,302,000 |
| Mar 19, 2026 | 4.08 | 4.14 | 4.02 | 4.03 | 4.03 | -2.42% | 10,959,910 |
| Mar 18, 2026 | 4.13 | 4.15 | 4.06 | 4.13 | 4.13 | - | 7,960,800 |
| Mar 17, 2026 | 4.18 | 4.21 | 4.12 | 4.13 | 4.13 | -0.96% | 8,509,345 |
| Mar 16, 2026 | 4.14 | 4.20 | 4.13 | 4.17 | 4.17 | 0.72% | 9,539,000 |
| Mar 13, 2026 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | -0.48% | 6,270,884 |
| Mar 12, 2026 | 4.21 | 4.26 | 4.16 | 4.16 | 4.16 | -1.65% | 7,857,900 |
| Mar 11, 2026 | 4.29 | 4.30 | 4.21 | 4.23 | 4.23 | -1.40% | 8,144,100 |
| Mar 10, 2026 | 4.29 | 4.31 | 4.21 | 4.29 | 4.29 | 1.90% | 11,027,401 |
| 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 |