Hebei Broadcasting Wireless Media Co., Ltd. Class A 301551
SZSE · China · Consumer Services
CNY 21.83-0.38 (-1.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.83 | -1.71% | CNY 22.20 | CNY 22.57 | CNY 21.80 | 6.28M |
| 2026-09-29 | CNY 22.21 | +1.97% | CNY 21.80 | CNY 22.43 | CNY 21.66 | 5.82M |
| 2026-09-28 | CNY 21.78 | -3.20% | CNY 22.49 | CNY 22.66 | CNY 21.76 | 6.15M |
| 2026-09-24 | CNY 22.50 | -0.22% | CNY 22.42 | CNY 23.18 | CNY 22.37 | 7.92M |
| 2026-09-23 | CNY 22.55 | -3.14% | CNY 23.09 | CNY 23.19 | CNY 22.50 | 10.63M |
| 2026-09-22 | CNY 23.28 | +1.79% | CNY 22.94 | CNY 23.58 | CNY 22.70 | 14.52M |
| 2026-09-21 | CNY 22.87 | -1.63% | CNY 22.90 | CNY 23.19 | CNY 22.35 | 14.96M |
| 2026-09-18 | CNY 23.25 | +7.19% | CNY 21.63 | CNY 23.78 | CNY 21.42 | 17.59M |
| 2026-09-17 | CNY 21.69 | +3.48% | CNY 20.89 | CNY 22.00 | CNY 20.89 | 7.46M |
| 2026-09-16 | CNY 20.96 | +0.91% | CNY 20.63 | CNY 21.05 | CNY 20.43 | 3.06M |
| 2026-09-15 | CNY 20.77 | -1.42% | CNY 21.12 | CNY 21.22 | CNY 20.72 | 3.11M |
| 2026-09-14 | CNY 21.07 | -1.59% | CNY 21.40 | CNY 21.40 | CNY 20.68 | 3.91M |
| 2026-09-11 | CNY 21.41 | -0.23% | CNY 21.21 | CNY 21.70 | CNY 20.83 | 7.32M |
| 2026-09-10 | CNY 21.46 | -1.87% | CNY 21.85 | CNY 22.04 | CNY 21.42 | 4.32M |
| 2026-09-09 | CNY 21.87 | -3.91% | CNY 22.42 | CNY 22.70 | CNY 21.80 | 8.36M |
| 2026-09-08 | CNY 22.76 | +1.47% | CNY 22.47 | CNY 23.17 | CNY 22.20 | 10.87M |
| 2026-09-07 | CNY 22.43 | +1.04% | CNY 22.08 | CNY 22.55 | CNY 22.01 | 8.19M |
| 2026-09-04 | CNY 22.20 | +3.35% | CNY 21.40 | CNY 22.90 | CNY 21.40 | 13.24M |
| 2026-09-03 | CNY 21.48 | -1.10% | CNY 21.80 | CNY 22.34 | CNY 21.25 | 7.82M |
| 2026-09-02 | CNY 21.72 | -0.91% | CNY 21.67 | CNY 22.05 | CNY 21.36 | 6.82M |
| 2026-09-01 | CNY 21.92 | +1.86% | CNY 21.21 | CNY 22.17 | CNY 21.21 | 11.66M |
| 2026-08-31 | CNY 21.52 | +6.85% | CNY 20.01 | CNY 21.59 | CNY 19.94 | 12.33M |
| 2026-08-28 | CNY 20.14 | +0.50% | CNY 20.20 | CNY 20.55 | CNY 20.11 | 3.75M |
| 2026-08-27 | CNY 20.04 | -0.30% | CNY 20.05 | CNY 20.14 | CNY 19.86 | 3.05M |
| 2026-08-26 | CNY 20.10 | +0.25% | CNY 19.91 | CNY 20.23 | CNY 19.90 | 2.83M |
| 2026-08-25 | CNY 20.05 | +2.56% | CNY 19.45 | CNY 20.11 | CNY 19.40 | 4.52M |
| 2026-08-24 | CNY 19.55 | -2.40% | CNY 20.01 | CNY 20.15 | CNY 19.45 | 3.73M |
| 2026-08-21 | CNY 20.03 | -1.09% | CNY 20.10 | CNY 20.12 | CNY 19.70 | 4.37M |
| 2026-08-20 | CNY 20.25 | +1.61% | CNY 20.19 | CNY 20.56 | CNY 20.00 | 5.33M |
| 2026-08-19 | CNY 19.93 | -3.67% | CNY 20.53 | CNY 20.75 | CNY 19.90 | 6.03M |
| 2026-08-18 | CNY 20.69 | -1.99% | CNY 20.94 | CNY 20.99 | CNY 20.40 | 7.09M |
| 2026-08-17 | CNY 21.11 | -0.24% | CNY 21.16 | CNY 21.23 | CNY 20.68 | 7.14M |
| 2026-08-14 | CNY 21.16 | -3.51% | CNY 21.93 | CNY 22.05 | CNY 21.00 | 11.55M |
| 2026-08-13 | CNY 21.93 | +1.67% | CNY 21.70 | CNY 23.31 | CNY 21.40 | 17.31M |
| 2026-08-12 | CNY 21.57 | -0.09% | CNY 21.50 | CNY 22.04 | CNY 21.40 | 7.92M |
| 2026-08-11 | CNY 21.59 | -2.66% | CNY 22.11 | CNY 22.44 | CNY 21.55 | 10.69M |
| 2026-08-10 | CNY 22.18 | +6.58% | CNY 20.75 | CNY 22.98 | CNY 20.56 | 18.78M |
| 2026-08-07 | CNY 20.81 | -1.05% | CNY 21.27 | CNY 21.36 | CNY 20.20 | 9.19M |
| 2026-08-06 | CNY 21.03 | -2.09% | CNY 21.35 | CNY 21.59 | CNY 20.79 | 5.97M |
| 2026-08-05 | CNY 21.48 | -0.83% | CNY 21.69 | CNY 21.83 | CNY 21.33 | 5.55M |
| 2026-08-04 | CNY 21.66 | +0.84% | CNY 21.58 | CNY 21.84 | CNY 21.34 | 5.87M |
| 2026-08-03 | CNY 21.48 | +0.33% | CNY 21.40 | CNY 21.64 | CNY 21.15 | 5.83M |
| 2026-07-31 | CNY 21.41 | +2.83% | CNY 20.71 | CNY 21.69 | CNY 20.61 | 10.08M |
| 2026-07-30 | CNY 20.82 | +0.87% | CNY 20.60 | CNY 21.04 | CNY 20.45 | 6.92M |
| 2026-07-29 | CNY 20.64 | +3.67% | CNY 20.00 | CNY 20.72 | CNY 19.81 | 7.51M |
| 2026-07-28 | CNY 19.91 | +0.56% | CNY 19.60 | CNY 20.14 | CNY 19.47 | 4.64M |
| 2026-07-27 | CNY 19.80 | +4.49% | CNY 18.81 | CNY 19.82 | CNY 18.65 | 6.27M |
| 2026-07-24 | CNY 18.95 | -4.77% | CNY 19.79 | CNY 19.79 | CNY 18.93 | 6.04M |
| 2026-07-23 | CNY 19.90 | -0.90% | CNY 19.90 | CNY 20.11 | CNY 19.60 | 5.82M |
| 2026-07-22 | CNY 20.08 | -2.10% | CNY 20.25 | CNY 20.30 | CNY 19.65 | 6.74M |
| 2026-07-21 | CNY 20.51 | +1.64% | CNY 19.99 | CNY 21.08 | CNY 19.91 | 9.18M |
| 2026-07-20 | CNY 20.18 | +1.92% | CNY 19.59 | CNY 20.33 | CNY 19.58 | 6.75M |
| 2026-07-17 | CNY 19.80 | -3.60% | CNY 20.50 | CNY 21.25 | CNY 19.73 | 7.60M |
| 2026-07-16 | CNY 20.54 | +3.32% | CNY 19.88 | CNY 20.69 | CNY 19.68 | 7.15M |
| 2026-07-15 | CNY 19.88 | +3.43% | CNY 19.15 | CNY 19.95 | CNY 19.08 | 5.82M |
| 2026-07-14 | CNY 19.22 | -1.44% | CNY 19.50 | CNY 19.53 | CNY 18.89 | 5.76M |
| 2026-07-13 | CNY 19.50 | -5.06% | CNY 20.31 | CNY 20.70 | CNY 19.41 | 7.68M |
| 2026-07-10 | CNY 20.54 | +4.64% | CNY 19.40 | CNY 20.96 | CNY 19.25 | 8.50M |
| 2026-07-09 | CNY 19.63 | 0.00% | CNY 19.57 | CNY 20.05 | CNY 19.39 | 4.16M |
| 2026-07-08 | CNY 19.63 | -1.06% | CNY 19.88 | CNY 20.06 | CNY 19.53 | 3.73M |
| 2026-07-07 | CNY 19.84 | -2.22% | CNY 20.21 | CNY 20.35 | CNY 19.70 | 3.69M |
| 2026-07-06 | CNY 20.29 | -1.41% | CNY 20.49 | CNY 20.79 | CNY 20.17 | 3.53M |
| 2026-07-03 | CNY 20.58 | +1.23% | CNY 20.40 | CNY 20.70 | CNY 20.15 | 4.79M |
| 2026-07-02 | CNY 20.33 | -0.15% | CNY 20.34 | CNY 20.84 | CNY 20.26 | 5.69M |
| 2026-07-01 | CNY 20.36 | +3.19% | CNY 19.73 | CNY 20.97 | CNY 19.55 | 6.36M |
| 2026-06-30 | CNY 19.73 | -1.35% | CNY 19.99 | CNY 20.10 | CNY 19.54 | 4.04M |
| 2026-06-29 | CNY 20.00 | +1.01% | CNY 19.72 | CNY 20.43 | CNY 19.19 | 5.86M |
| 2026-06-26 | CNY 19.80 | -5.98% | CNY 20.25 | CNY 20.48 | CNY 19.77 | 4.39M |
| 2026-06-25 | CNY 21.06 | -1.77% | CNY 21.49 | CNY 21.49 | CNY 20.71 | 4.52M |
| 2026-06-24 | CNY 21.44 | -3.12% | CNY 22.04 | CNY 22.16 | CNY 21.28 | 4.44M |
| 2026-06-23 | CNY 22.13 | +0.14% | CNY 22.10 | CNY 22.71 | CNY 21.90 | 5.06M |
| 2026-06-22 | CNY 22.10 | +3.32% | CNY 21.42 | CNY 22.10 | CNY 21.07 | 5.93M |
| 2026-06-18 | CNY 21.39 | -1.75% | CNY 21.80 | CNY 21.84 | CNY 21.26 | 3.94M |
| 2026-06-17 | CNY 21.77 | -0.91% | CNY 22.18 | CNY 22.50 | CNY 21.58 | 5.46M |
| 2026-06-16 | CNY 21.97 | -1.04% | CNY 22.21 | CNY 22.21 | CNY 21.74 | 3.70M |
| 2026-06-15 | CNY 22.20 | +0.45% | CNY 22.30 | CNY 22.65 | CNY 21.96 | 5.23M |
| 2026-06-12 | CNY 22.10 | +3.76% | CNY 21.70 | CNY 22.56 | CNY 21.33 | 7.19M |
| 2026-06-11 | CNY 21.30 | -3.09% | CNY 21.87 | CNY 21.87 | CNY 21.11 | 4.68M |
| 2026-06-10 | CNY 21.98 | -1.52% | CNY 22.10 | CNY 22.47 | CNY 21.62 | 4.10M |
| 2026-06-09 | CNY 22.32 | +0.31% | CNY 22.41 | CNY 22.61 | CNY 21.93 | 4.12M |
| 2026-06-08 | CNY 22.25 | -4.87% | CNY 23.01 | CNY 23.17 | CNY 21.96 | 6.47M |
| 2026-06-05 | CNY 23.39 | +0.69% | CNY 23.56 | CNY 23.72 | CNY 22.97 | 4.38M |
| 2026-06-04 | CNY 23.23 | -2.15% | CNY 23.45 | CNY 23.90 | CNY 23.04 | 4.28M |
| 2026-06-03 | CNY 23.74 | -2.78% | CNY 24.40 | CNY 24.40 | CNY 23.56 | 5.14M |
| 2026-06-02 | CNY 24.42 | -3.33% | CNY 25.04 | CNY 25.24 | CNY 24.31 | 4.50M |
| 2026-06-01 | CNY 25.26 | +2.02% | CNY 24.58 | CNY 25.48 | CNY 24.58 | 4.40M |
| 2026-05-29 | CNY 24.76 | -0.68% | CNY 24.93 | CNY 25.27 | CNY 24.73 | 4.49M |
| 2026-05-28 | CNY 24.93 | -3.22% | CNY 25.39 | CNY 25.65 | CNY 24.28 | 7.43M |
| 2026-05-27 | CNY 25.76 | +3.70% | CNY 24.73 | CNY 26.33 | CNY 24.50 | 10.01M |
| 2026-05-26 | CNY 24.84 | -0.76% | CNY 24.93 | CNY 25.16 | CNY 24.42 | 4.06M |