Beijing Enlight Media Co., Ltd. (300251.SZ) SHZ
14.46
-0.46(-3.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.46
-0.46(-3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 14.99 | 14.46 | 14.46 | 15.02 | 14.45 | 47.55M |
| April 02, 2026 | 15.3 | 14.92 | 14.92 | 15.31 | 14.87 | 54.83M |
| April 01, 2026 | 15.56 | 15.41 | 15.41 | 15.65 | 15.22 | 68.69M |
| March 31, 2026 | 15.12 | 15.38 | 15.38 | 15.75 | 15.11 | 94.3M |
| March 30, 2026 | 14.82 | 15.08 | 15.08 | 15.08 | 14.78 | 37.06M |
| March 27, 2026 | 14.7 | 15.05 | 15.05 | 15.08 | 14.66 | 41.75M |
| March 26, 2026 | 15.18 | 14.81 | 14.81 | 15.24 | 14.79 | 46.54M |
| March 25, 2026 | 15.05 | 15.23 | 15.23 | 15.34 | 15.05 | 58.23M |
| March 24, 2026 | 14.86 | 15.03 | 15.03 | 15.03 | 14.76 | 55.21M |
| March 23, 2026 | 15.13 | 14.74 | 14.74 | 15.21 | 14.63 | 79.46M |
| March 20, 2026 | 16.02 | 15.52 | 15.52 | 16.07 | 15.51 | 64.51M |
| March 19, 2026 | 16.18 | 16 | 16 | 16.19 | 15.9 | 58.2M |
| March 18, 2026 | 16.29 | 16.4 | 16.4 | 16.4 | 16.09 | 50.47M |
| March 17, 2026 | 16.68 | 16.27 | 16.27 | 16.68 | 16.26 | 64.7M |
| March 16, 2026 | 16.4 | 16.67 | 16.67 | 16.69 | 16.35 | 67.22M |
| March 13, 2026 | 16.71 | 16.44 | 16.44 | 16.89 | 16.42 | 76.98M |
| March 12, 2026 | 16.94 | 16.7 | 16.7 | 17.02 | 16.68 | 75.9M |
| March 11, 2026 | 17.28 | 17.01 | 17.01 | 17.32 | 17 | 76.77M |
| March 10, 2026 | 17.37 | 17.29 | 17.29 | 17.58 | 17.26 | 48.18M |
| March 09, 2026 | 17.11 | 17.28 | 17.28 | 17.34 | 16.81 | 92.95M |
| March 06, 2026 | 17.37 | 17.48 | 17.48 | 17.55 | 17.31 | 72.29M |
| March 05, 2026 | 17.93 | 17.52 | 17.52 | 17.98 | 17.4 | 97.31M |
| March 04, 2026 | 19.88 | 17.65 | 17.65 | 19.88 | 17.49 | 68.58M |
| March 03, 2026 | 18.89 | 17.84 | 17.84 | 18.9 | 17.78 | 149.63M |
| March 02, 2026 | 18.96 | 18.7 | 18.7 | 19.14 | 18.56 | 164.43M |
| February 27, 2026 | 19.88 | 19.49 | 19.49 | 19.99 | 19.47 | 173.55M |
| February 26, 2026 | 20.56 | 19.86 | 19.86 | 20.61 | 19.83 | 214.24M |
| February 25, 2026 | 21.32 | 20.62 | 20.62 | 21.53 | 20.52 | 297.69M |
| February 24, 2026 | 23.14 | 21.78 | 21.78 | 24.03 | 21.78 | 298.7M |
| February 13, 2026 | 23.9 | 27.22 | 0 | 27.97 | 23.76 | 430.72M |
| February 12, 2026 | 25.5 | 23.59 | 0 | 26.25 | 23.53 | 368.74M |
| February 11, 2026 | 26.1 | 26.86 | 0 | 29.88 | 24.56 | 520.9M |
| February 10, 2026 | 21.5 | 25.56 | 0 | 25.56 | 21.21 | 330.87M |
| February 09, 2026 | 20.5 | 21.3 | 0 | 21.5 | 20.46 | 190.68M |
| February 06, 2026 | 20.64 | 20.46 | 0 | 20.95 | 19.81 | 168.56M |
| February 05, 2026 | 18.88 | 20.84 | 0 | 20.97 | 18.77 | 247.03M |
| February 04, 2026 | 19.68 | 19.12 | 0 | 19.96 | 19.02 | 142.02M |
| February 03, 2026 | 19.45 | 20.14 | 0 | 20.7 | 19.21 | 165.84M |
| February 02, 2026 | 19.8 | 19.64 | 0 | 20.88 | 19.41 | 194.27M |
| January 30, 2026 | 18.26 | 19.56 | 0 | 21 | 18.1 | 225.38M |
| January 29, 2026 | 17.72 | 18.26 | 0 | 18.5 | 17.4 | 102.59M |
| January 28, 2026 | 17.71 | 17.89 | 0 | 18.08 | 17.6 | 70.94M |
| January 27, 2026 | 17.6 | 17.7 | 0 | 17.72 | 17.16 | 56.76M |
| January 26, 2026 | 17.45 | 17.6 | 0 | 17.96 | 17.4 | 76.24M |
| January 23, 2026 | 17.24 | 17.46 | 0 | 17.57 | 17.1 | 61.36M |
| January 22, 2026 | 16.95 | 17.17 | 0 | 17.24 | 16.94 | 44.57M |
| January 21, 2026 | 16.98 | 16.92 | 0 | 17.13 | 16.85 | 38.63M |
| January 20, 2026 | 17.24 | 17.02 | 0 | 17.31 | 16.9 | 46.31M |
| January 19, 2026 | 17.01 | 17.16 | 0 | 17.23 | 16.9 | 43.95M |
| January 16, 2026 | 17.75 | 17.16 | 0 | 17.8 | 17.1 | 70.67M |
| January 15, 2026 | 18.1 | 17.73 | 0 | 18.12 | 17.56 | 81.76M |
| January 14, 2026 | 18.06 | 18.27 | 0 | 18.99 | 18 | 122.08M |
| January 13, 2026 | 18.81 | 18.17 | 0 | 18.95 | 17.98 | 113.18M |
| January 12, 2026 | 17.57 | 18.7 | 0 | 18.8 | 17.57 | 171.37M |
| January 09, 2026 | 16.97 | 17.31 | 0 | 17.33 | 16.91 | 71.37M |
| January 08, 2026 | 16.76 | 16.98 | 0 | 17.15 | 16.67 | 52.02M |
| January 07, 2026 | 16.87 | 16.76 | 0 | 16.97 | 16.68 | 45.54M |
| January 06, 2026 | 16.65 | 16.94 | 0 | 16.96 | 16.61 | 62.6M |
| January 05, 2026 | 16.3 | 16.64 | 0 | 16.74 | 16.24 | 47.84M |
| December 31, 2025 | 16.2 | 16.38 | 0 | 16.52 | 16.12 | 39.1M |