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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	18.58	18.12	18.12	18.62	17.91	57.57M
September 03, 2025	19.09	18.47	18.47	19.17	18.41	65.62M
September 02, 2025	19.84	19.04	19.04	19.84	18.87	93.2M
September 01, 2025	19.78	19.87	19.87	19.92	19.6	58.92M
August 29, 2025	20.06	19.76	19.76	20.2	19.73	64.21M
August 28, 2025	19.8	20.05	20.05	20.08	19.5	90.93M
August 27, 2025	20.65	19.8	19.8	20.65	19.8	158M
August 26, 2025	20.68	20.95	20.95	21	20.61	93.96M
August 25, 2025	20.5	20.87	20.87	20.97	20.36	117.7M
August 22, 2025	20.05	20.49	20.49	20.52	19.83	105.35M
August 21, 2025	19.72	20.06	20.06	20.29	19.69	97.04M
August 20, 2025	19.61	19.73	19.73	19.73	19.45	51.66M
August 19, 2025	19.96	19.66	19.66	20.01	19.61	68.4M
August 18, 2025	19.38	19.88	19.88	20.1	19.35	114.5M
August 15, 2025	19.21	19.42	19.42	19.42	19.2	47.67M
August 14, 2025	19.62	19.21	19.21	19.68	19.16	73.82M
August 13, 2025	19.56	19.62	19.62	19.68	19.48	59.52M
August 12, 2025	19.75	19.59	19.59	19.85	19.5	70.13M
August 11, 2025	19.9	19.8	19.8	19.92	19.4	113.49M
August 08, 2025	21.23	20.65	20.65	21.23	20.65	100.16M
August 07, 2025	20.91	21.44	21.44	21.59	20.83	126.6M
August 06, 2025	21.28	20.82	20.82	21.3	20.59	96.82M
August 05, 2025	20.72	21	21	21.3	20.6	101.4M
August 04, 2025	20.31	20.9	20.9	22	20.2	178.12M
August 01, 2025	20.08	20.13	20.13	20.33	19.71	89.87M
July 31, 2025	20.42	19.8	19.8	20.44	19.7	116.89M
July 30, 2025	19.79	20.55	20.55	21.36	19.71	212.79M
July 29, 2025	19.68	19.84	19.84	20.2	19.23	115.37M
July 28, 2025	19.5	19.66	19.66	19.88	19.5	89.87M
July 25, 2025	19.48	19.36	19.36	19.5	19.24	43.58M
July 24, 2025	19.16	19.48	19.48	19.5	19.12	56.96M
July 23, 2025	19.24	19.16	19.16	19.44	19.14	44.77M
July 22, 2025	19.45	19.3	19.3	19.52	19.14	52.42M
July 21, 2025	19.58	19.49	19.49	19.63	19.44	42.65M
July 18, 2025	19.72	19.6	19.6	19.84	19.55	44.34M
July 17, 2025	19.4	19.69	19.69	19.7	19.25	58.2M
July 16, 2025	19.21	19.53	19.53	19.91	19.21	86.06M
July 15, 2025	19.3	19.29	19.29	19.47	19.05	48.42M
July 14, 2025	19.44	19.36	19.36	19.54	19.26	40.62M
July 11, 2025	19.47	19.44	19.44	19.54	19.21	54.77M
July 10, 2025	19.6	19.46	19.46	19.78	19.39	56.88M
July 09, 2025	19.44	19.66	19.66	19.93	19.41	81.04M
July 08, 2025	19.25	19.5	19.5	19.58	19.21	55.97M
July 07, 2025	19.2	19.26	19.26	19.38	19.12	34.99M

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