Skip to main content
Hunan TV & Broadcast Intermediary Co., Ltd. (SHE:000917)
China flag China · Delayed Price · Currency is CNY
8.87
-0.26 (-2.85%)
Apr 29, 2026, 3:04 PM CST

SHE:000917 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.979.978.828.90--2.52%41,336,609
Apr 28, 20269.149.329.139.139.13-9.96%66,091,390
Apr 27, 202610.1010.169.9510.1410.140.40%38,677,140
Apr 24, 20269.9710.149.8710.1010.101.00%41,201,890
Apr 23, 20269.9310.139.9110.0010.000.70%47,154,350
Apr 22, 20269.879.959.789.939.93-0.10%26,914,510
Apr 21, 202610.0110.159.829.949.94-0.70%40,351,560
Apr 20, 20269.9010.119.9010.0110.011.11%38,144,220
Apr 17, 20269.839.979.789.909.900.10%30,574,090
Apr 16, 20269.769.929.769.899.891.54%31,372,440
Apr 15, 20269.979.979.739.749.74-2.01%32,051,700
Apr 14, 20269.889.989.779.949.942.05%40,427,030
Apr 13, 20269.759.869.689.749.740.10%31,613,670
Apr 10, 20269.889.929.739.739.73-0.61%42,742,370
Apr 9, 20269.669.899.609.799.79-0.71%74,091,650
Apr 8, 20269.319.869.309.869.8610.04%82,638,070
Apr 7, 20269.079.118.888.968.96-0.78%26,860,250
Apr 3, 20269.309.358.989.039.03-2.80%32,122,820
Apr 2, 20269.679.699.199.299.29-5.20%55,733,110
Apr 1, 20269.6010.079.519.809.804.81%77,703,810
Mar 31, 20269.469.559.339.359.35-0.11%30,475,410
Mar 30, 20269.159.379.079.369.360.32%23,261,270
Mar 27, 20269.099.369.099.339.330.86%22,172,240
Mar 26, 20269.589.589.189.259.25-1.91%25,836,220
Mar 25, 20269.319.519.319.439.431.84%29,171,570
Mar 24, 20269.299.349.069.269.261.98%31,642,350
Mar 23, 20269.509.539.009.089.08-6.58%48,859,870
Mar 20, 202610.0410.099.729.729.72-2.61%34,506,230
Mar 19, 20269.9910.119.929.989.98-2.44%32,943,170
Mar 18, 20269.9310.249.8110.2310.233.96%37,358,980
Mar 17, 202610.1110.139.849.849.84-2.48%27,829,460
Mar 16, 20269.9610.139.8310.0910.091.20%30,134,460
Mar 13, 202610.0310.139.919.979.97-1.87%37,340,950
Mar 12, 202610.5010.5110.1310.1610.16-3.88%43,122,000
Mar 11, 202610.5110.7010.4310.5710.570.38%47,723,333
Mar 10, 202610.5410.7910.3810.5310.533.24%64,924,433
Mar 9, 202610.1010.209.7910.2010.20-0.78%52,135,520
Mar 6, 202610.2710.4010.2210.2810.28-0.87%34,955,470
Mar 5, 202610.5510.6310.3010.3710.370.68%40,259,030
Mar 4, 202610.4410.6610.2510.3010.30-3.29%53,367,250
Mar 3, 202611.0311.2410.6210.6510.65-3.45%74,354,130
Mar 2, 202611.3311.6010.9811.0311.03-6.29%97,737,033
Feb 27, 202611.7412.1811.7211.7711.77-0.25%81,018,440
Feb 26, 202612.1012.4311.7311.8011.80-2.56%107,603,800
Feb 25, 202611.9312.4411.7712.1112.11-0.82%141,449,500
Feb 24, 202612.6812.6812.1212.2112.215.90%222,072,515
Feb 13, 202611.5212.1011.3811.5311.53-2.21%113,305,700
Feb 12, 202611.1712.1010.9411.7911.796.60%130,679,867
Feb 11, 202611.2711.3311.0411.0611.06-2.98%64,843,890
Feb 10, 202611.1011.5810.9811.4011.403.54%105,689,000
Feb 9, 202610.7511.0310.6711.0111.014.86%53,921,460
Feb 6, 202610.6010.7610.4110.5010.50-1.59%38,799,780
Feb 5, 202610.7410.8510.6210.6710.67-2.11%36,236,850
Feb 4, 202610.9111.1010.7210.9010.90-1.09%50,149,230
Feb 3, 202610.8411.0510.6811.0211.024.06%59,111,140
Feb 2, 202610.8011.0710.5910.5910.59-3.46%53,262,570
Jan 30, 202611.2311.2910.8010.9710.97-3.26%83,522,180
Jan 29, 202611.3111.8611.1511.3411.34-0.70%93,311,950
Jan 28, 202611.4511.7511.3811.4211.42-1.38%63,304,167
Jan 27, 202611.3811.6011.0611.5811.582.03%87,639,930
Jan 26, 202611.8811.9311.3011.3511.35-4.30%92,834,570
Jan 23, 202611.5612.0011.4511.8611.864.22%102,151,500
Jan 22, 202611.2711.4811.1911.3811.380.44%68,134,060
Jan 21, 202611.1911.5211.1511.3311.330.80%73,893,340
Jan 20, 202611.4511.5711.1211.2411.24-95,860,750
Jan 19, 202611.2211.4211.0211.2411.240.09%79,584,230
Jan 16, 202611.8111.9111.1611.2311.23-5.15%119,860,013
Jan 15, 202612.2912.4011.6211.8411.84-4.52%149,588,600
Jan 14, 202612.8913.1812.2112.4012.40-1.90%232,281,900
Jan 13, 202614.0014.4512.6112.6412.64-4.75%304,668,100
Jan 12, 202612.8813.2712.6613.2713.2710.03%192,345,500
Jan 9, 202611.6112.0611.5312.0612.0610.04%256,922,400
Jan 8, 202610.9311.2610.7610.9610.96-1.97%139,360,200
Jan 7, 202611.3112.4211.0611.1811.18-2.10%192,019,600
Jan 6, 202611.1811.5610.8311.4211.424.96%145,336,613
Jan 5, 202610.9711.2910.6310.8810.885.84%165,611,500
Dec 31, 202510.3610.9410.0510.2810.28-0.68%155,648,400
Dec 30, 202511.5811.5810.3510.3510.35-10.00%207,925,000
Dec 29, 202510.6911.5010.5611.5011.5010.05%61,212,720
Dec 26, 202510.2410.7510.1410.4510.453.26%113,380,611
Dec 25, 202510.0110.249.9010.1210.121.00%77,814,810
Dec 24, 20259.9910.179.8510.0210.020.20%85,289,380
Dec 23, 20259.9910.289.8110.0010.000.81%125,817,345
Dec 22, 202510.4710.609.899.929.92-3.60%166,308,900
Dec 19, 20259.3810.299.3310.2910.2910.05%180,417,900
Dec 18, 20259.009.608.939.359.357.10%200,358,800
Dec 17, 20258.708.778.538.738.730.46%45,263,050
Dec 16, 20258.968.988.668.698.69-3.12%43,434,723
Dec 15, 20259.219.278.948.978.97-3.86%55,254,780
Dec 12, 20259.349.499.269.339.33-0.64%71,649,580
Dec 11, 20259.4110.059.399.399.39-0.11%109,337,300
Dec 10, 20259.299.479.209.409.401.73%98,837,400
Dec 9, 20259.019.758.919.249.244.29%155,496,400
Dec 8, 20258.879.148.838.868.861.84%62,949,610
Dec 5, 20258.418.858.378.708.703.57%52,956,850
Dec 4, 20258.418.578.388.408.40-0.71%25,765,780
Dec 3, 20258.628.658.338.468.460.36%39,352,360
Dec 2, 20258.558.578.368.438.43-1.75%25,974,120
Dec 1, 20258.618.738.548.588.58-0.35%29,546,690
Nov 28, 20258.558.668.498.618.610.47%29,077,140