Guangxi Radio and Television Information Network Corporation Limited (600936.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 2.3800 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 9,278,016 |
| 31 May 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 7,631,711 |
| 30 May 2024 | 2.3400 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 10,230,039 |
| 29 May 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 11,033,917 |
| 28 May 2024 | 2.4400 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 12,451,600 |
| 27 May 2024 | 2.4900 | 2.5100 | 2.4200 | 2.4400 | 2.4400 | 8,347,700 |
| 24 May 2024 | 2.5100 | 2.5500 | 2.4900 | 2.4900 | 2.4900 | 5,222,104 |
| 23 May 2024 | 2.5700 | 2.5900 | 2.5100 | 2.5200 | 2.5200 | 7,671,400 |
| 22 May 2024 | 2.5600 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 5,309,550 |
| 21 May 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 5,035,000 |
| 20 May 2024 | 2.6100 | 2.6300 | 2.5600 | 2.5800 | 2.5800 | 8,324,670 |
| 17 May 2024 | 2.6000 | 2.6300 | 2.5500 | 2.6000 | 2.6000 | 6,221,320 |
| 16 May 2024 | 2.5100 | 2.6200 | 2.5100 | 2.5900 | 2.5900 | 10,608,200 |
| 15 May 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5100 | 2.5100 | 4,918,075 |
| 14 May 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 7,165,100 |
| 13 May 2024 | 2.5300 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 6,829,100 |
| 10 May 2024 | 2.6200 | 2.6300 | 2.5500 | 2.5600 | 2.5600 | 7,149,469 |
| 09 May 2024 | 2.6000 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 5,193,700 |
| 08 May 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 5,960,700 |
| 07 May 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 7,206,634 |
| 06 May 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6200 | 2.6200 | 9,769,600 |
| 30 Apr 2024 | 2.6800 | 2.6900 | 2.5700 | 2.6000 | 2.6000 | 7,740,700 |
| 29 Apr 2024 | 2.5400 | 2.6600 | 2.5300 | 2.6600 | 2.6600 | 11,401,056 |
| 26 Apr 2024 | 2.4700 | 2.5600 | 2.4400 | 2.5600 | 2.5600 | 9,610,700 |
| 25 Apr 2024 | 2.5100 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 6,021,700 |
| 24 Apr 2024 | 2.5200 | 2.5300 | 2.4600 | 2.5100 | 2.5100 | 6,651,250 |
| 23 Apr 2024 | 2.4800 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 6,359,341 |
| 22 Apr 2024 | 2.4600 | 2.5500 | 2.4100 | 2.4600 | 2.4600 | 8,535,600 |
| 19 Apr 2024 | 2.5500 | 2.6000 | 2.4900 | 2.5000 | 2.5000 | 8,369,500 |
| 18 Apr 2024 | 2.5700 | 2.6200 | 2.5000 | 2.5800 | 2.5800 | 8,444,723 |
| 17 Apr 2024 | 2.3800 | 2.5500 | 2.3700 | 2.5400 | 2.5400 | 8,877,400 |
| 16 Apr 2024 | 2.5300 | 2.5500 | 2.3600 | 2.3600 | 2.3600 | 12,136,300 |
| 15 Apr 2024 | 2.7100 | 2.7300 | 2.5300 | 2.5600 | 2.5600 | 10,159,300 |
| 12 Apr 2024 | 2.7600 | 2.7900 | 2.7100 | 2.7100 | 2.7100 | 5,715,090 |
| 11 Apr 2024 | 2.7300 | 2.8100 | 2.7000 | 2.7700 | 2.7700 | 6,399,950 |
| 10 Apr 2024 | 2.8000 | 2.8100 | 2.6900 | 2.7300 | 2.7300 | 7,793,200 |
| 09 Apr 2024 | 2.7900 | 2.8400 | 2.7800 | 2.8200 | 2.8200 | 5,379,550 |
| 08 Apr 2024 | 2.8700 | 2.8800 | 2.7900 | 2.7900 | 2.7900 | 8,418,100 |
| 03 Apr 2024 | 2.9600 | 2.9700 | 2.8500 | 2.8600 | 2.8600 | 12,082,951 |
| 02 Apr 2024 | 2.9800 | 3.0900 | 2.9600 | 2.9800 | 2.9800 | 12,103,100 |
| 01 Apr 2024 | 2.9100 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 8,871,700 |
| 29 Mar 2024 | 2.8900 | 2.9300 | 2.8600 | 2.8900 | 2.8900 | 4,327,600 |
| 28 Mar 2024 | 2.8400 | 2.9300 | 2.8100 | 2.9100 | 2.9100 | 7,786,832 |
| 27 Mar 2024 | 2.9500 | 2.9800 | 2.8400 | 2.8400 | 2.8400 | 9,447,388 |
| 26 Mar 2024 | 3.0100 | 3.0100 | 2.8800 | 2.9500 | 2.9500 | 13,756,987 |
| 25 Mar 2024 | 3.1300 | 3.1900 | 2.9800 | 2.9900 | 2.9900 | 14,807,300 |
| 22 Mar 2024 | 3.1500 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 15,513,800 |
| 21 Mar 2024 | 3.1200 | 3.1600 | 3.0800 | 3.1100 | 3.1100 | 10,857,700 |
| 20 Mar 2024 | 3.0100 | 3.1100 | 3.0000 | 3.1100 | 3.1100 | 16,934,400 |
| 19 Mar 2024 | 3.0000 | 3.0700 | 2.9900 | 3.0200 | 3.0200 | 11,580,500 |
| 18 Mar 2024 | 2.9700 | 3.0100 | 2.9400 | 3.0000 | 3.0000 | 8,804,400 |
| 15 Mar 2024 | 2.9000 | 2.9600 | 2.8900 | 2.9600 | 2.9600 | 8,293,492 |
| 14 Mar 2024 | 2.9800 | 2.9800 | 2.8800 | 2.9200 | 2.9200 | 9,989,900 |
| 13 Mar 2024 | 2.9300 | 3.0300 | 2.9100 | 2.9900 | 2.9900 | 12,385,800 |
| 12 Mar 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 7,470,700 |
| 11 Mar 2024 | 2.8500 | 2.9100 | 2.8200 | 2.9100 | 2.9100 | 8,080,294 |
| 08 Mar 2024 | 2.8100 | 2.8700 | 2.7800 | 2.8500 | 2.8500 | 7,979,400 |
| 07 Mar 2024 | 2.8500 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 10,625,900 |
| 06 Mar 2024 | 2.8800 | 2.9200 | 2.8200 | 2.8500 | 2.8500 | 14,214,700 |
| 05 Mar 2024 | 3.0500 | 3.0500 | 2.8800 | 2.9200 | 2.9200 | 27,775,600 |
| 04 Mar 2024 | 2.9800 | 3.2300 | 2.9600 | 3.0800 | 3.0800 | 32,403,700 |
| 01 Mar 2024 | 2.9400 | 2.9500 | 2.8500 | 2.9400 | 2.9400 | 11,005,502 |
| 29 Feb 2024 | 2.8000 | 2.9100 | 2.7700 | 2.9000 | 2.9000 | 13,609,600 |
| 28 Feb 2024 | 3.0300 | 3.1100 | 2.8200 | 2.8300 | 2.8300 | 22,472,743 |
| 27 Feb 2024 | 2.8900 | 3.0300 | 2.8800 | 3.0300 | 3.0300 | 13,565,827 |
| 26 Feb 2024 | 2.9400 | 2.9800 | 2.8800 | 2.9300 | 2.9300 | 14,222,397 |
| 23 Feb 2024 | 2.8000 | 2.9300 | 2.7500 | 2.9200 | 2.9200 | 14,135,397 |
| 22 Feb 2024 | 2.6700 | 2.8200 | 2.6700 | 2.8000 | 2.8000 | 12,481,900 |
| 21 Feb 2024 | 2.6100 | 2.8000 | 2.5700 | 2.6900 | 2.6900 | 18,334,848 |
| 20 Feb 2024 | 2.5500 | 2.6300 | 2.4900 | 2.6100 | 2.6100 | 14,710,501 |
| 19 Feb 2024 | 2.4900 | 2.6000 | 2.4600 | 2.5600 | 2.5600 | 20,790,138 |
| 08 Feb 2024 | 2.2500 | 2.4800 | 2.2100 | 2.4600 | 2.4600 | 25,421,700 |
| 07 Feb 2024 | 2.3300 | 2.3300 | 2.1600 | 2.2500 | 2.2500 | 31,509,044 |
| 06 Feb 2024 | 2.4900 | 2.4900 | 2.2900 | 2.3300 | 2.3300 | 34,089,094 |
| 05 Feb 2024 | 2.8000 | 2.8000 | 2.5400 | 2.5400 | 2.5400 | 20,806,800 |
| 02 Feb 2024 | 2.9600 | 3.0300 | 2.7300 | 2.8200 | 2.8200 | 15,065,900 |
| 01 Feb 2024 | 3.0000 | 3.0200 | 2.8800 | 2.9400 | 2.9400 | 11,949,742 |
| 31 Jan 2024 | 3.1400 | 3.2000 | 2.9900 | 3.0100 | 3.0100 | 11,936,355 |
| 30 Jan 2024 | 3.2200 | 3.2500 | 3.1500 | 3.1700 | 3.1700 | 7,645,613 |
| 29 Jan 2024 | 3.3900 | 3.4000 | 3.2400 | 3.2400 | 3.2400 | 8,720,100 |
| 26 Jan 2024 | 3.3200 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 9,859,971 |
| 25 Jan 2024 | 3.1200 | 3.3200 | 3.0900 | 3.3100 | 3.3100 | 13,176,700 |
| 24 Jan 2024 | 3.1500 | 3.1800 | 3.0100 | 3.1400 | 3.1400 | 20,796,695 |
| 23 Jan 2024 | 3.0900 | 3.1500 | 3.0400 | 3.1400 | 3.1400 | 9,866,800 |
| 22 Jan 2024 | 3.3000 | 3.3300 | 3.0500 | 3.0900 | 3.0900 | 12,805,528 |
| 19 Jan 2024 | 3.3000 | 3.3500 | 3.2800 | 3.2900 | 3.2900 | 8,139,288 |
| 18 Jan 2024 | 3.3000 | 3.3300 | 3.2000 | 3.3000 | 3.3000 | 9,985,200 |
| 17 Jan 2024 | 3.4000 | 3.4200 | 3.3200 | 3.3300 | 3.3300 | 5,856,200 |
| 16 Jan 2024 | 3.4400 | 3.4700 | 3.3600 | 3.3900 | 3.3900 | 6,937,800 |
| 15 Jan 2024 | 3.4300 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 5,533,700 |
| 12 Jan 2024 | 3.4800 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 6,594,600 |
| 11 Jan 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 7,754,000 |
| 10 Jan 2024 | 3.5300 | 3.5300 | 3.4100 | 3.4400 | 3.4400 | 10,999,200 |
| 09 Jan 2024 | 3.5500 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 9,516,500 |
| 08 Jan 2024 | 3.5700 | 3.6100 | 3.4900 | 3.5500 | 3.5500 | 8,609,787 |
| 05 Jan 2024 | 3.6600 | 3.6600 | 3.5400 | 3.5600 | 3.5600 | 12,143,200 |
| 04 Jan 2024 | 3.6800 | 3.6900 | 3.6200 | 3.6600 | 3.6600 | 10,038,200 |
| 03 Jan 2024 | 3.6100 | 3.7200 | 3.5900 | 3.6800 | 3.6800 | 16,467,500 |
| 02 Jan 2024 | 3.6900 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 13,323,031 |
| 29 Dec 2023 | 3.6500 | 3.7100 | 3.6400 | 3.6700 | 3.6700 | 13,629,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.