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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.8	27.96	27.96	28.81	27.77	3.12M
November 18, 2025	28.18	28.78	28.78	28.8	28.1	4.7M
November 17, 2025	27.83	28.25	28.25	28.28	27.46	2.79M
November 14, 2025	27.87	27.85	27.85	28.28	27.69	2.06M
November 13, 2025	28.03	27.87	27.87	28.03	27.7	1.69M
November 12, 2025	27.86	28.02	28.02	28.38	27.69	2.34M
November 11, 2025	27.88	27.86	27.86	28.03	27.7	1.46M
November 10, 2025	27.8	27.98	27.98	28.1	27.72	1.97M
November 07, 2025	27.64	27.85	27.85	28.24	27.46	2.59M
November 06, 2025	27.88	27.62	27.62	28.02	27.42	2.1M
November 05, 2025	27.71	27.9	27.9	28.16	27.6	2.76M
November 04, 2025	28.3	27.94	27.94	28.3	27.39	5.72M
November 03, 2025	26.89	28.84	28.84	29.73	26.78	7.82M
October 31, 2025	26.08	26.78	26.78	26.94	26.08	2.24M
October 30, 2025	26.45	26.08	26.08	26.55	26.05	1.65M
October 29, 2025	26.73	26.42	26.42	26.97	26.22	2.79M
October 28, 2025	27.16	27.24	27.24	27.41	27.02	1.89M
October 27, 2025	27.2	27.16	27.16	27.21	26.92	1.25M
October 24, 2025	27.19	27.1	27.1	27.22	26.96	1.15M
October 23, 2025	26.71	27.17	27.17	27.2	26.51	1.71M
October 22, 2025	26.65	26.71	26.71	27.04	26.55	1.01M
October 21, 2025	26.46	26.74	26.74	26.78	26.34	1.18M
October 20, 2025	26.31	26.45	26.45	26.58	26.25	1.02M
October 17, 2025	26.74	26.16	26.16	26.85	26.15	1.58M
October 16, 2025	27.07	26.74	26.74	27.13	26.66	1.54M
October 15, 2025	26.84	27.2	27.2	27.26	26.7	1.22M
October 14, 2025	27.27	26.84	26.84	27.54	26.84	1.49M
October 13, 2025	26.6	27.17	27.17	27.4	26.38	1.7M
October 10, 2025	27.81	27.82	27.82	28.15	27.79	1.46M
October 09, 2025	27.87	27.99	27.99	28.25	27.68	2.18M
September 30, 2025	27.89	27.75	27.75	28.05	27.73	1.58M
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

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