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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	27.6	27.68	27.68	27.82	27.25	1.97M
September 26, 2025	28.2	27.71	27.71	28.26	27.7	1.9M
September 25, 2025	28.33	28.23	28.23	28.79	28.11	2.27M
September 24, 2025	28.3	28.44	28.44	28.54	28.11	2.26M
September 23, 2025	28.58	28.41	28.41	28.7	27.53	3.94M
September 22, 2025	28.51	28.79	28.79	29.35	28.46	2.68M
September 19, 2025	28.51	29.4	29.4	29.9	28.23	4.26M
September 18, 2025	29.38	28.75	28.75	29.57	28.4	4.64M
September 17, 2025	30.59	29.56	29.56	30.68	29.49	4.43M
September 16, 2025	29.66	29.98	29.98	30.48	29.33	4.95M
September 15, 2025	29	29.66	29.66	29.66	28.68	3.8M
September 12, 2025	28.57	29.02	29.02	29.55	28.4	4.44M
September 11, 2025	28.44	28.57	28.57	28.66	28.1	3.26M
September 10, 2025	28.25	28.63	28.63	28.72	28.25	3.15M
September 09, 2025	28.94	28.31	28.31	29.02	28.09	2.86M
September 08, 2025	28.9	28.97	28.97	29.13	28.7	3.11M
September 05, 2025	28.3	29.03	29.03	29.37	28.04	4.88M
September 04, 2025	27.75	27.88	27.88	28.42	27.45	3.4M
September 03, 2025	28.44	27.72	27.72	28.71	27.65	2.42M
September 02, 2025	29.21	28.4	28.4	29.39	28.28	3.44M
September 01, 2025	29.07	29.37	29.37	29.56	29	3.22M
August 29, 2025	30.09	29.06	29.06	30.34	28.95	6.01M
August 28, 2025	29.86	30.38	30.38	30.48	29.06	5.17M
August 27, 2025	31.42	29.9	29.9	31.57	29.9	6.1M
August 26, 2025	31.12	31.42	31.42	31.98	30.83	5.98M
August 25, 2025	30.77	31.16	31.16	31.77	30.75	6.9M
August 22, 2025	30.37	30.78	30.78	31.16	30.37	4.39M
August 21, 2025	30.71	30.46	30.46	31.15	30.3	4.98M
August 20, 2025	30.48	30.92	30.92	31.08	30.27	5.06M
August 19, 2025	30.88	30.57	30.57	30.99	30.37	5.96M
August 18, 2025	31.08	30.92	30.92	31.75	30.77	9.16M
August 15, 2025	30.32	31.08	31.08	31.17	30.3	9.27M
August 14, 2025	29.61	30.73	30.73	31	28.78	11.82M
August 13, 2025	29.48	29.6	29.6	29.7	29.39	3.67M
August 12, 2025	29.8	29.5	29.5	30.17	29.45	4.64M
August 11, 2025	29.19	29.64	29.64	29.68	29.15	4.13M
August 08, 2025	29.37	29.08	29.08	29.37	28.78	3.36M
August 07, 2025	29.58	29.48	29.48	29.71	29.28	3.92M
August 06, 2025	29.09	29.58	29.58	29.85	29.01	5.15M
August 05, 2025	28.99	29.06	29.06	29.15	28.81	3.37M
August 04, 2025	28.95	29.04	29.04	29.09	28.53	3.11M
August 01, 2025	28.78	29.14	29.14	29.25	28.63	3.24M
July 31, 2025	29.35	28.8	28.8	29.47	28.63	5.62M
July 30, 2025	29.19	29.6	29.6	30.24	29.08	8.38M
July 29, 2025	29.43	29.19	29.19	29.43	28.76	4.34M
July 28, 2025	29.37	29.56	29.56	29.74	29.12	4.83M
July 25, 2025	29.04	29.38	29.38	29.69	28.9	5.75M
July 24, 2025	28.81	29.04	29.04	29.08	28.78	3.7M
July 23, 2025	28.96	28.86	28.86	29.47	28.85	5.08M
July 22, 2025	29.47	29.06	29.06	29.47	28.78	6.43M
July 21, 2025	29.45	29.48	29.48	29.57	29.31	5.09M
July 18, 2025	29.61	29.39	29.39	29.75	29.23	5.08M
July 17, 2025	29.6	29.49	29.49	29.82	29.36	7.17M
July 16, 2025	29.7	29.68	29.68	30.2	29.48	7.79M
July 15, 2025	31.21	29.85	29.85	31.26	29.51	10.31M
July 14, 2025	30.96	30.78	30.78	31.3	30.21	13.47M
July 11, 2025	31.49	32.16	32.16	34.58	30.96	20.42M
July 10, 2025	32.91	32.33	32.33	36	32.14	27.95M
July 09, 2025	27.56	33.5	33.5	33.5	27.5	16.98M
July 08, 2025	26.92	27.92	27.92	28.09	26.81	6.64M

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