Beijing Funshine Culture Media Co., Ltd. - 300860.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.05	28.84	28.84	29.36	28.6	3.95M
February 12, 2026	29.9	29.06	29.06	30	29.06	5.12M
February 11, 2026	30.17	30.12	30.12	30.68	29.76	7.28M
February 10, 2026	29.36	30.27	30.27	31.47	29.22	10.69M
February 09, 2026	28.8	29.4	29.4	29.51	28.61	5.13M
February 06, 2026	28.44	28.3	28.3	28.83	27.6	3.66M
February 05, 2026	28.3	28.7	28.7	28.98	28.3	3.55M
February 04, 2026	28.66	28.41	28.41	28.68	28.1	3.26M
February 03, 2026	28.92	28.73	28.73	29.2	28.28	4.84M
February 02, 2026	27.88	28.69	28.69	29.71	27.63	7.82M
January 30, 2026	28.2	28.61	28.61	28.65	27.8	3.88M
January 29, 2026	27.52	28.2	28.2	28.66	27.2	4.93M
January 28, 2026	28	27.57	27.57	28.39	27.55	2.76M
January 27, 2026	28.26	28.19	28.19	28.57	27.73	3.01M
January 26, 2026	28.89	28.31	28.31	28.98	27.98	4.12M
January 23, 2026	28.6	28.88	28.88	28.96	28.4	3.82M
January 22, 2026	28.32	28.5	28.5	28.56	28.1	2.73M
January 21, 2026	28.2	28.33	28.33	28.6	28.14	3.1M
January 20, 2026	28.6	28.41	28.41	28.9	28.2	3.22M
January 19, 2026	28.55	28.5	28.5	28.78	28.27	2.83M
January 16, 2026	29.29	28.65	28.65	29.39	28.13	4.63M
January 15, 2026	30.09	29.36	29.36	30.09	29.08	5.41M
January 14, 2026	30	30.35	30.35	31.08	29.81	9.18M
January 13, 2026	31.14	30.19	30.19	31.29	30.03	7.45M
January 12, 2026	29.91	30.63	30.63	30.86	29.41	9.84M
January 09, 2026	28.96	29.29	29.29	29.67	28.76	5.72M
January 08, 2026	28.3	29.11	29.11	29.3	28.3	6.38M
January 07, 2026	27.34	29.58	29.58	30.88	27.3	12.67M
January 06, 2026	27.5	27.45	27.45	27.86	27.2	3.08M
January 05, 2026	26.85	27.61	27.61	27.69	26.66	3.83M
December 31, 2025	26.68	26.8	26.8	27.47	26.67	3.11M
December 30, 2025	26.79	26.55	26.55	27.2	26.5	2.59M
December 29, 2025	27.47	26.79	26.79	27.47	26.7	2.59M
December 26, 2025	27.32	27.51	27.51	27.98	27.11	3.17M
December 25, 2025	27.15	27.39	27.39	27.85	27.14	2.29M
December 24, 2025	27.46	27.29	27.29	27.46	27.03	2.4M
December 23, 2025	28.33	27.53	27.53	28.38	27.2	3.98M
December 22, 2025	28.35	28.21	28.21	28.85	27.82	4.85M
December 19, 2025	27.76	28.61	28.61	28.8	26.91	9.6M
December 18, 2025	27.58	28.01	28.01	29.44	26.8	11.89M
December 17, 2025	26.49	26.05	26.05	26.56	25.31	7.27M
December 16, 2025	27.54	26.5	26.5	27.57	26.46	3.16M
December 15, 2025	28.11	27.66	27.66	28.37	27.52	2.98M
December 12, 2025	29.5	28.52	28.52	29.6	28.38	5.67M
December 11, 2025	29.81	29.66	29.66	30.31	28.99	5.82M
December 10, 2025	29.63	29.95	29.95	30.75	29.48	6.4M
December 09, 2025	30.03	29.64	29.64	30.2	29.48	4.43M
December 08, 2025	28.67	30.03	30.03	30.75	28.3	11.13M
December 05, 2025	28.7	28.7	28.7	29.21	28.27	4.4M
December 04, 2025	27.45	28.6	28.6	28.93	26.88	5.47M
December 03, 2025	28.6	27.88	27.88	28.75	27.81	2.83M
December 02, 2025	28.5	28.65	28.65	28.98	28.08	3.61M
December 01, 2025	27.49	28.6	28.6	28.73	27.49	5.13M
November 28, 2025	27.45	27.47	27.47	27.79	27.25	2.12M
November 27, 2025	27.5	27.54	27.54	28.14	27.31	2.76M
November 26, 2025	28.14	27.57	27.57	28.4	27.53	2.15M
November 25, 2025	27.33	28.06	28.06	28.12	27.33	2.86M
November 24, 2025	26.9	27.33	27.33	27.54	26.7	2.55M
November 21, 2025	27.15	26.81	26.81	27.77	26.5	2.53M
November 20, 2025	28.03	27.53	27.53	28.1	27.43	2.09M

Beijing Funshine Culture Media Co., Ltd. (300860.SZ) SHZ