Beijing Enlight Media Co., Ltd. - 300251.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.08	16.2	16.2	16.22	15.96	23.36M
December 04, 2025	16.2	16.07	16.07	16.31	16.05	22.74M
December 03, 2025	16.45	16.15	16.15	16.53	16.12	30.09M
December 02, 2025	16.77	16.55	16.55	16.87	16.5	34.65M
December 01, 2025	16.81	16.9	16.9	17.1	16.81	64.18M
November 28, 2025	16.2	16.41	16.41	16.45	16.17	25.26M
November 27, 2025	16.5	16.21	16.21	16.5	16.19	24.05M
November 26, 2025	16.53	16.4	16.4	16.75	16.33	31.3M
November 25, 2025	16.36	16.55	16.55	16.66	16.26	41.43M
November 24, 2025	15.86	16.37	16.37	16.48	15.75	42.95M
November 21, 2025	16.07	15.85	15.85	16.25	15.7	41.03M
November 20, 2025	16.45	16.21	16.21	16.49	16.21	24.21M
November 19, 2025	16.75	16.42	16.42	16.75	16.3	28.17M
November 18, 2025	16.63	16.66	16.66	16.76	16.53	29.64M
November 17, 2025	16.6	16.59	16.59	16.66	16.46	30.27M
November 14, 2025	17	16.66	16.66	17	16.66	28.27M
November 13, 2025	16.8	16.89	16.89	16.9	16.69	25.54M
November 12, 2025	17	16.8	16.8	17.04	16.7	33.9M
November 11, 2025	17.09	17.07	17.07	17.28	16.95	34.18M
November 10, 2025	16.93	17.07	17.07	17.19	16.84	31.25M
November 07, 2025	17	16.96	16.96	17.2	16.95	32.54M
November 06, 2025	17.15	17.03	17.03	17.15	16.86	41.38M
November 05, 2025	17.1	17.18	17.18	17.46	16.92	50.83M
November 04, 2025	17.38	17.18	17.18	17.39	17.06	49.05M
November 03, 2025	16.93	17.45	17.45	17.59	16.93	87.6M
October 31, 2025	16.53	16.85	16.85	17.07	16.53	64.39M
October 30, 2025	16.7	16.53	16.53	16.83	16.52	39.65M
October 29, 2025	16.95	16.77	16.77	17.07	16.72	50.3M
October 28, 2025	16.57	16.58	16.58	16.69	16.51	29.87M
October 27, 2025	16.62	16.6	16.6	16.68	16.51	33.95M
October 24, 2025	16.64	16.6	16.6	16.7	16.53	40.01M
October 23, 2025	16.32	16.8	16.8	16.95	16.16	65.59M
October 22, 2025	16.38	16.4	16.4	16.55	16.31	27.29M
October 21, 2025	16.41	16.41	16.41	16.47	16.35	28.83M
October 20, 2025	16.36	16.41	16.41	16.44	16.27	28.35M
October 17, 2025	16.52	16.16	16.16	16.53	16.12	37.54M
October 16, 2025	16.68	16.5	16.5	16.68	16.47	30.46M
October 15, 2025	16.5	16.71	16.71	16.72	16.31	40.62M
October 14, 2025	16.77	16.5	16.5	16.88	16.47	54.46M
October 13, 2025	16.65	16.69	16.69	16.77	16.46	68.98M
October 10, 2025	17.14	17.1	17.1	17.28	17.08	64.13M
October 09, 2025	18.3	17.33	17.33	18.38	17.04	162.56M
September 30, 2025	19.45	19.37	19.37	19.53	19.22	51.7M
September 29, 2025	19.49	19.28	19.28	19.58	18.83	67.24M
September 26, 2025	20.08	19.57	19.57	20.13	19.54	66.67M
September 25, 2025	19.75	20.02	20.02	20.31	19.74	110.14M
September 24, 2025	19.33	20.05	20.05	20.44	19.21	152.48M
September 23, 2025	18.67	19.42	19.42	19.45	18.45	123.07M
September 22, 2025	18.82	18.7	18.7	18.88	18.45	57.92M
September 19, 2025	18.61	19.01	19.01	19.52	18.6	93.22M
September 18, 2025	19.32	18.63	18.63	19.32	18.48	64.93M
September 17, 2025	19.16	19.08	19.08	19.26	18.85	63.31M
September 16, 2025	19.35	19.2	19.2	19.39	18.98	57.59M
September 15, 2025	19.4	19.34	19.34	19.59	19.1	65.59M
September 12, 2025	19.32	19.28	19.28	19.55	19.16	61.32M
September 11, 2025	19.35	19.32	19.32	19.4	18.76	88.74M
September 10, 2025	18.81	19.52	19.52	19.79	18.71	132.73M
September 09, 2025	18.87	18.8	18.8	19.05	18.6	47.46M
September 08, 2025	18.62	18.87	18.87	18.95	18.51	52.45M
September 05, 2025	18.19	18.61	18.61	18.64	18.09	58.47M

Beijing Enlight Media Co., Ltd. (300251.SZ) SHZ