Beijing Gehua CATV Network Co., Ltd. Class A 600037
SSE · China · Industrial Services
CNY 7.07+0.01 (+0.14%)
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 7.07 | +0.14% | CNY 7.11 | CNY 7.13 | CNY 6.99 | 13.27M |
| 2026-09-29 | CNY 7.06 | +1.73% | CNY 6.92 | CNY 7.08 | CNY 6.92 | 14.81M |
| 2026-09-28 | CNY 6.94 | -1.84% | CNY 7.07 | CNY 7.13 | CNY 6.93 | 12.91M |
| 2026-09-24 | CNY 7.07 | 0.00% | CNY 7.07 | CNY 7.15 | CNY 7.02 | 13.93M |
| 2026-09-23 | CNY 7.07 | -1.53% | CNY 7.16 | CNY 7.19 | CNY 7.06 | 14.66M |
| 2026-09-22 | CNY 7.18 | +1.27% | CNY 7.11 | CNY 7.21 | CNY 7.10 | 18.86M |
| 2026-09-21 | CNY 7.09 | +1.87% | CNY 6.99 | CNY 7.12 | CNY 6.87 | 19.44M |
| 2026-09-18 | CNY 6.96 | -0.14% | CNY 6.97 | CNY 7.04 | CNY 6.93 | 11.70M |
| 2026-09-17 | CNY 6.97 | +0.58% | CNY 6.93 | CNY 7.00 | CNY 6.90 | 10.19M |
| 2026-09-16 | CNY 6.93 | 0.00% | CNY 6.92 | CNY 6.96 | CNY 6.82 | 11.81M |
| 2026-09-15 | CNY 6.93 | -0.14% | CNY 6.95 | CNY 7.04 | CNY 6.92 | 12.43M |
| 2026-09-14 | CNY 6.94 | -0.72% | CNY 6.98 | CNY 7.06 | CNY 6.90 | 13.04M |
| 2026-09-11 | CNY 6.99 | -0.43% | CNY 7.00 | CNY 7.02 | CNY 6.88 | 15.14M |
| 2026-09-10 | CNY 7.02 | -0.71% | CNY 7.03 | CNY 7.07 | CNY 6.96 | 11.16M |
| 2026-09-09 | CNY 7.07 | -1.94% | CNY 7.17 | CNY 7.20 | CNY 7.02 | 13.96M |
| 2026-09-08 | CNY 7.21 | +0.70% | CNY 7.24 | CNY 7.25 | CNY 7.13 | 18.01M |
| 2026-09-07 | CNY 7.16 | +1.42% | CNY 7.07 | CNY 7.23 | CNY 7.02 | 21.61M |
| 2026-09-04 | CNY 7.06 | +1.88% | CNY 6.98 | CNY 7.15 | CNY 6.95 | 19.13M |
| 2026-09-03 | CNY 6.93 | -1.98% | CNY 7.05 | CNY 7.15 | CNY 6.91 | 19.17M |
| 2026-09-02 | CNY 7.07 | -1.26% | CNY 7.14 | CNY 7.18 | CNY 7.01 | 17.03M |
| 2026-09-01 | CNY 7.16 | +0.28% | CNY 7.11 | CNY 7.21 | CNY 7.07 | 28.68M |
| 2026-08-31 | CNY 7.14 | 0.00% | CNY 7.02 | CNY 7.15 | CNY 6.81 | 32.76M |
| 2026-08-28 | CNY 7.14 | +0.99% | CNY 7.02 | CNY 7.17 | CNY 7.02 | 13.87M |
| 2026-08-27 | CNY 7.07 | -1.12% | CNY 7.15 | CNY 7.21 | CNY 7.00 | 12.76M |
| 2026-08-26 | CNY 7.15 | +1.42% | CNY 7.04 | CNY 7.17 | CNY 7.01 | 12.95M |
| 2026-08-25 | CNY 7.05 | +2.17% | CNY 6.87 | CNY 7.08 | CNY 6.86 | 14.91M |
| 2026-08-24 | CNY 6.90 | +1.32% | CNY 6.86 | CNY 6.96 | CNY 6.83 | 13.18M |
| 2026-08-21 | CNY 6.81 | -0.73% | CNY 6.83 | CNY 6.87 | CNY 6.77 | 8.85M |
| 2026-08-20 | CNY 6.86 | +0.59% | CNY 6.83 | CNY 6.92 | CNY 6.82 | 11.88M |
| 2026-08-19 | CNY 6.82 | -1.30% | CNY 6.88 | CNY 6.94 | CNY 6.79 | 12.83M |
| 2026-08-18 | CNY 6.91 | -1.29% | CNY 6.97 | CNY 6.99 | CNY 6.85 | 12.63M |
| 2026-08-17 | CNY 7.00 | 0.00% | CNY 6.99 | CNY 7.02 | CNY 6.90 | 12.50M |
| 2026-08-14 | CNY 7.00 | -0.99% | CNY 7.09 | CNY 7.11 | CNY 6.95 | 12.39M |
| 2026-08-13 | CNY 7.07 | -1.12% | CNY 7.13 | CNY 7.23 | CNY 7.06 | 14.71M |
| 2026-08-12 | CNY 7.15 | +1.71% | CNY 7.07 | CNY 7.18 | CNY 7.02 | 16.14M |
| 2026-08-11 | CNY 7.03 | +0.14% | CNY 7.01 | CNY 7.09 | CNY 6.96 | 12.70M |
| 2026-08-10 | CNY 7.02 | +0.86% | CNY 6.96 | CNY 7.05 | CNY 6.92 | 13.26M |
| 2026-08-07 | CNY 6.96 | -1.56% | CNY 7.07 | CNY 7.08 | CNY 6.86 | 17.28M |
| 2026-08-06 | CNY 7.07 | -0.84% | CNY 7.11 | CNY 7.19 | CNY 7.00 | 18.29M |
| 2026-08-05 | CNY 7.13 | -1.38% | CNY 7.25 | CNY 7.27 | CNY 7.10 | 18.24M |
| 2026-08-04 | CNY 7.23 | -0.14% | CNY 7.25 | CNY 7.34 | CNY 7.18 | 17.01M |
| 2026-08-03 | CNY 7.24 | +2.40% | CNY 7.01 | CNY 7.26 | CNY 7.00 | 19.90M |
| 2026-07-31 | CNY 7.07 | +1.73% | CNY 6.94 | CNY 7.11 | CNY 6.93 | 23.04M |
| 2026-07-30 | CNY 6.95 | +1.76% | CNY 6.77 | CNY 6.98 | CNY 6.76 | 18.82M |
| 2026-07-29 | CNY 6.83 | +1.79% | CNY 6.71 | CNY 6.87 | CNY 6.69 | 19.01M |
| 2026-07-28 | CNY 6.71 | +0.15% | CNY 6.65 | CNY 6.73 | CNY 6.58 | 17.17M |
| 2026-07-27 | CNY 6.70 | +1.98% | CNY 6.58 | CNY 6.72 | CNY 6.54 | 14.58M |
| 2026-07-24 | CNY 6.57 | -1.94% | CNY 6.66 | CNY 6.69 | CNY 6.50 | 14.12M |
| 2026-07-23 | CNY 6.70 | +1.82% | CNY 6.60 | CNY 6.71 | CNY 6.51 | 15.68M |
| 2026-07-22 | CNY 6.58 | -0.60% | CNY 6.60 | CNY 6.65 | CNY 6.53 | 20.04M |
| 2026-07-21 | CNY 6.62 | -1.05% | CNY 6.66 | CNY 6.77 | CNY 6.56 | 25.98M |
| 2026-07-20 | CNY 6.69 | +0.75% | CNY 6.68 | CNY 6.88 | CNY 6.55 | 25.05M |
| 2026-07-17 | CNY 6.64 | -3.21% | CNY 6.84 | CNY 6.99 | CNY 6.63 | 24.51M |
| 2026-07-16 | CNY 6.86 | +0.88% | CNY 6.79 | CNY 6.98 | CNY 6.72 | 30.35M |
| 2026-07-15 | CNY 6.80 | +7.26% | CNY 6.68 | CNY 6.88 | CNY 6.60 | 41.56M |
| 2026-07-14 | CNY 6.34 | +1.93% | CNY 6.22 | CNY 6.39 | CNY 6.20 | 16.05M |
| 2026-07-13 | CNY 6.22 | -2.05% | CNY 6.36 | CNY 6.44 | CNY 6.16 | 21.38M |
| 2026-07-10 | CNY 6.35 | +2.75% | CNY 6.17 | CNY 6.42 | CNY 6.10 | 18.91M |
| 2026-07-09 | CNY 6.18 | -1.44% | CNY 6.25 | CNY 6.34 | CNY 6.15 | 15.69M |
| 2026-07-08 | CNY 6.27 | +0.64% | CNY 6.24 | CNY 6.35 | CNY 6.16 | 13.85M |
| 2026-07-07 | CNY 6.23 | -2.66% | CNY 6.38 | CNY 6.40 | CNY 6.21 | 11.71M |
| 2026-07-06 | CNY 6.40 | +1.11% | CNY 6.32 | CNY 6.41 | CNY 6.32 | 12.07M |
| 2026-07-03 | CNY 6.33 | +0.16% | CNY 6.32 | CNY 6.40 | CNY 6.29 | 14.64M |
| 2026-07-02 | CNY 6.32 | -1.10% | CNY 6.42 | CNY 6.53 | CNY 6.28 | 15.08M |
| 2026-07-01 | CNY 6.39 | +1.91% | CNY 6.27 | CNY 6.48 | CNY 6.24 | 14.71M |
| 2026-06-30 | CNY 6.27 | +0.97% | CNY 6.20 | CNY 6.29 | CNY 6.13 | 10.72M |
| 2026-06-29 | CNY 6.21 | -1.27% | CNY 6.27 | CNY 6.33 | CNY 6.10 | 15.46M |
| 2026-06-26 | CNY 6.29 | -2.18% | CNY 6.43 | CNY 6.43 | CNY 6.23 | 14.39M |
| 2026-06-25 | CNY 6.43 | -1.08% | CNY 6.50 | CNY 6.52 | CNY 6.33 | 13.52M |
| 2026-06-24 | CNY 6.50 | -2.69% | CNY 6.69 | CNY 6.71 | CNY 6.45 | 14.15M |
| 2026-06-23 | CNY 6.68 | -0.30% | CNY 6.70 | CNY 6.90 | CNY 6.64 | 14.78M |
| 2026-06-22 | CNY 6.70 | +1.36% | CNY 6.60 | CNY 6.72 | CNY 6.45 | 15.07M |
| 2026-06-18 | CNY 6.61 | -1.78% | CNY 6.70 | CNY 6.78 | CNY 6.60 | 15.36M |
| 2026-06-17 | CNY 6.73 | +0.15% | CNY 6.67 | CNY 6.75 | CNY 6.58 | 14.19M |
| 2026-06-16 | CNY 6.72 | +0.30% | CNY 6.70 | CNY 6.74 | CNY 6.59 | 13.07M |
| 2026-06-15 | CNY 6.70 | +1.06% | CNY 6.66 | CNY 6.80 | CNY 6.64 | 14.01M |
| 2026-06-12 | CNY 6.63 | +1.84% | CNY 6.55 | CNY 6.67 | CNY 6.49 | 14.24M |
| 2026-06-11 | CNY 6.51 | -2.84% | CNY 6.67 | CNY 6.70 | CNY 6.43 | 15.90M |
| 2026-06-10 | CNY 6.70 | +0.60% | CNY 6.62 | CNY 6.77 | CNY 6.61 | 14.22M |
| 2026-06-09 | CNY 6.66 | 0.00% | CNY 6.66 | CNY 6.70 | CNY 6.57 | 11.76M |
| 2026-06-08 | CNY 6.66 | -2.63% | CNY 6.69 | CNY 6.83 | CNY 6.56 | 17.15M |
| 2026-06-05 | CNY 6.84 | 0.00% | CNY 6.90 | CNY 6.92 | CNY 6.75 | 14.64M |
| 2026-06-04 | CNY 6.84 | -2.98% | CNY 7.04 | CNY 7.08 | CNY 6.76 | 19.66M |
| 2026-06-03 | CNY 7.05 | -1.67% | CNY 7.16 | CNY 7.18 | CNY 7.01 | 15.73M |
| 2026-06-02 | CNY 7.17 | -3.11% | CNY 7.39 | CNY 7.41 | CNY 7.15 | 19.20M |
| 2026-06-01 | CNY 7.40 | +1.37% | CNY 7.32 | CNY 7.47 | CNY 7.24 | 19.58M |
| 2026-05-29 | CNY 7.30 | -0.82% | CNY 7.36 | CNY 7.43 | CNY 7.27 | 17.17M |
| 2026-05-28 | CNY 7.36 | -1.08% | CNY 7.41 | CNY 7.49 | CNY 7.22 | 19.92M |
| 2026-05-27 | CNY 7.44 | -0.53% | CNY 7.48 | CNY 7.73 | CNY 7.40 | 21.83M |
| 2026-05-26 | CNY 7.48 | -2.22% | CNY 7.60 | CNY 7.63 | CNY 7.40 | 16.75M |