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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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