Beijing Funshine Culture Media Co., Ltd. (300860.SZ) SHZ
26.10
-0.1(-0.38%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
26.10
-0.1(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 26.25 | 26.1 | 26.1 | 26.33 | 26.02 | 1.88M |
| March 12, 2026 | 26.96 | 26.2 | 26.2 | 27.09 | 26.09 | 2.56M |
| March 11, 2026 | 26.5 | 26.65 | 26.65 | 27.1 | 26.35 | 2.4M |
| March 10, 2026 | 25.85 | 26.29 | 26.29 | 26.49 | 25.85 | 753,620 |
| March 09, 2026 | 25.88 | 25.99 | 25.99 | 26.08 | 25.33 | 2.3M |
| March 06, 2026 | 25.85 | 26.24 | 26.24 | 26.3 | 25.81 | 1.98M |
| March 05, 2026 | 26.48 | 25.95 | 25.95 | 26.6 | 25.92 | 2.96M |
| March 04, 2026 | 28.14 | 25.89 | 25.89 | 28.14 | 25.81 | 1.16M |
| March 03, 2026 | 26.79 | 26.1 | 26.1 | 27.11 | 26.03 | 2.81M |
| March 02, 2026 | 27.65 | 26.8 | 26.8 | 27.85 | 26.67 | 4.56M |
| February 27, 2026 | 28.14 | 28.08 | 28.08 | 28.22 | 27.7 | 2.26M |
| February 26, 2026 | 28.56 | 28.04 | 28.04 | 28.66 | 27.96 | 2.66M |
| February 25, 2026 | 28.25 | 28.36 | 28.36 | 28.4 | 27.99 | 2.79M |
| February 24, 2026 | 29 | 28.05 | 28.05 | 29.02 | 28.04 | 3.99M |
| February 13, 2026 | 29.05 | 28.84 | 0 | 29.36 | 28.6 | 3.95M |
| February 12, 2026 | 29.9 | 29.06 | 0 | 30 | 29.06 | 5.12M |
| February 11, 2026 | 30.17 | 30.12 | 0 | 30.68 | 29.76 | 7.28M |
| February 10, 2026 | 29.36 | 30.27 | 0 | 31.47 | 29.22 | 10.69M |
| February 09, 2026 | 28.8 | 29.4 | 0 | 29.51 | 28.61 | 5.13M |
| February 06, 2026 | 28.44 | 28.3 | 0 | 28.83 | 27.6 | 3.66M |
| February 05, 2026 | 28.3 | 28.7 | 0 | 28.98 | 28.3 | 3.55M |
| February 04, 2026 | 28.66 | 28.41 | 0 | 28.68 | 28.1 | 3.26M |
| February 03, 2026 | 28.92 | 28.73 | 0 | 29.2 | 28.28 | 4.84M |
| February 02, 2026 | 27.88 | 28.69 | 0 | 29.71 | 27.63 | 7.82M |
| January 30, 2026 | 28.2 | 28.61 | 0 | 28.65 | 27.8 | 3.88M |
| January 29, 2026 | 27.52 | 28.2 | 0 | 28.66 | 27.2 | 4.93M |
| January 28, 2026 | 28 | 27.57 | 0 | 28.39 | 27.55 | 2.76M |
| January 27, 2026 | 28.26 | 28.19 | 0 | 28.57 | 27.73 | 3.01M |
| January 26, 2026 | 28.89 | 28.31 | 0 | 28.98 | 27.98 | 4.12M |
| January 23, 2026 | 28.6 | 28.88 | 0 | 28.96 | 28.4 | 3.82M |
| January 22, 2026 | 28.32 | 28.5 | 0 | 28.56 | 28.1 | 2.73M |
| January 21, 2026 | 28.2 | 28.33 | 0 | 28.6 | 28.14 | 3.1M |
| January 20, 2026 | 28.6 | 28.41 | 0 | 28.9 | 28.2 | 3.22M |
| January 19, 2026 | 28.55 | 28.5 | 0 | 28.78 | 28.27 | 2.83M |
| January 16, 2026 | 29.29 | 28.65 | 0 | 29.39 | 28.13 | 4.63M |
| January 15, 2026 | 30.09 | 29.36 | 0 | 30.09 | 29.08 | 5.41M |
| January 14, 2026 | 30 | 30.35 | 0 | 31.08 | 29.81 | 9.18M |
| January 13, 2026 | 31.14 | 30.19 | 0 | 31.29 | 30.03 | 7.45M |
| January 12, 2026 | 29.91 | 30.63 | 0 | 30.86 | 29.41 | 9.84M |
| January 09, 2026 | 28.96 | 29.29 | 0 | 29.67 | 28.76 | 5.72M |
| January 08, 2026 | 28.3 | 29.11 | 0 | 29.3 | 28.3 | 6.38M |
| January 07, 2026 | 27.34 | 29.58 | 0 | 30.88 | 27.3 | 12.67M |
| January 06, 2026 | 27.5 | 27.45 | 0 | 27.86 | 27.2 | 3.08M |
| January 05, 2026 | 26.85 | 27.61 | 0 | 27.69 | 26.66 | 3.83M |
| December 31, 2025 | 26.68 | 26.8 | 0 | 27.47 | 26.67 | 3.11M |
| December 30, 2025 | 26.79 | 26.55 | 0 | 27.2 | 26.5 | 2.59M |
| December 29, 2025 | 27.47 | 26.79 | 0 | 27.47 | 26.7 | 2.59M |
| December 26, 2025 | 27.32 | 27.51 | 0 | 27.98 | 27.11 | 3.17M |
| December 25, 2025 | 27.15 | 27.39 | 0 | 27.85 | 27.14 | 2.29M |
| December 24, 2025 | 27.46 | 27.29 | 0 | 27.46 | 27.03 | 2.4M |
| December 23, 2025 | 28.33 | 27.53 | 0 | 28.38 | 27.2 | 3.98M |
| December 22, 2025 | 28.35 | 28.21 | 0 | 28.85 | 27.82 | 4.85M |
| December 19, 2025 | 27.76 | 28.61 | 0 | 28.8 | 26.91 | 9.6M |
| December 18, 2025 | 27.58 | 28.01 | 0 | 29.44 | 26.8 | 11.89M |
| December 17, 2025 | 26.49 | 26.05 | 0 | 26.56 | 25.31 | 7.27M |
| December 16, 2025 | 27.54 | 26.5 | 0 | 27.57 | 26.46 | 3.16M |
| December 15, 2025 | 28.11 | 27.57 | 0 | 28.37 | 27.52 | 3.33M |
| December 12, 2025 | 29.5 | 28.52 | 0 | 29.6 | 28.38 | 5.67M |
| December 11, 2025 | 29.81 | 29.66 | 0 | 30.31 | 28.99 | 5.82M |
| December 10, 2025 | 29.63 | 29.95 | 0 | 30.75 | 29.48 | 6.4M |