Beijing Bashi Media Co., Ltd. (SHA:600386)
China · Delayed Price · Currency is CNY 4.790
+0.080 (1.70%)
Sep 10, 2025, 2:45 PM CST
Beijing Bashi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.73 | 4.86 | 4.69 | 4.79 | 4.79 | 1.70% | 20,679,053 |
| Sep 9, 2025 | 4.74 | 4.74 | 4.67 | 4.71 | 4.71 | 0.21% | 10,749,100 |
| Sep 8, 2025 | 4.61 | 4.73 | 4.60 | 4.70 | 4.70 | 1.95% | 13,658,100 |
| Sep 5, 2025 | 4.56 | 4.62 | 4.47 | 4.61 | 4.61 | 1.54% | 10,863,400 |
| Sep 4, 2025 | 4.48 | 4.60 | 4.47 | 4.54 | 4.54 | 0.89% | 12,996,000 |
| Sep 3, 2025 | 4.66 | 4.67 | 4.49 | 4.50 | 4.50 | -3.43% | 11,028,800 |
| Sep 2, 2025 | 4.69 | 4.69 | 4.55 | 4.66 | 4.66 | -0.43% | 16,521,638 |
| Sep 1, 2025 | 4.66 | 4.73 | 4.62 | 4.68 | 4.68 | 0.43% | 14,280,844 |
| Aug 29, 2025 | 4.63 | 4.76 | 4.60 | 4.66 | 4.66 | 0.87% | 16,635,958 |
| Aug 28, 2025 | 4.64 | 4.70 | 4.46 | 4.62 | 4.62 | - | 13,727,600 |
| Aug 27, 2025 | 4.76 | 4.78 | 4.61 | 4.62 | 4.62 | -2.94% | 12,769,876 |
| Aug 26, 2025 | 4.72 | 4.79 | 4.67 | 4.76 | 4.76 | 1.28% | 14,049,921 |
| Aug 25, 2025 | 4.73 | 4.74 | 4.68 | 4.70 | 4.69 | -0.63% | 11,925,400 |
| Aug 22, 2025 | 4.74 | 4.76 | 4.65 | 4.73 | 4.72 | 0.21% | 11,519,500 |
| Aug 21, 2025 | 4.67 | 4.77 | 4.65 | 4.72 | 4.71 | 1.07% | 15,135,793 |
| Aug 20, 2025 | 4.61 | 4.67 | 4.59 | 4.67 | 4.66 | 1.08% | 10,789,021 |
| Aug 19, 2025 | 4.59 | 4.63 | 4.55 | 4.62 | 4.61 | 1.09% | 9,194,662 |
| Aug 18, 2025 | 4.55 | 4.66 | 4.53 | 4.57 | 4.56 | 0.44% | 13,607,800 |
| Aug 15, 2025 | 4.56 | 4.61 | 4.53 | 4.55 | 4.54 | -0.22% | 12,629,600 |
| Aug 14, 2025 | 4.73 | 4.73 | 4.56 | 4.56 | 4.55 | -3.39% | 15,352,200 |
| Aug 13, 2025 | 4.73 | 4.75 | 4.70 | 4.72 | 4.71 | -0.21% | 7,141,100 |
| Aug 12, 2025 | 4.71 | 4.75 | 4.69 | 4.73 | 4.72 | 0.42% | 7,849,800 |
| Aug 11, 2025 | 4.67 | 4.72 | 4.66 | 4.71 | 4.70 | 0.86% | 6,941,268 |
| Aug 8, 2025 | 4.69 | 4.70 | 4.64 | 4.67 | 4.66 | -0.64% | 8,820,320 |
| Aug 7, 2025 | 4.72 | 4.74 | 4.68 | 4.70 | 4.69 | -0.63% | 8,041,302 |
| Aug 6, 2025 | 4.74 | 4.77 | 4.67 | 4.73 | 4.72 | - | 12,510,000 |
| Aug 5, 2025 | 4.69 | 4.77 | 4.67 | 4.73 | 4.72 | 1.28% | 11,711,096 |
| Aug 4, 2025 | 4.64 | 4.70 | 4.60 | 4.67 | 4.66 | - | 9,160,700 |
| Aug 1, 2025 | 4.60 | 4.68 | 4.60 | 4.67 | 4.66 | 0.43% | 12,961,700 |
| Jul 31, 2025 | 4.73 | 4.92 | 4.64 | 4.65 | 4.64 | -1.69% | 23,977,896 |
| Jul 30, 2025 | 4.74 | 4.75 | 4.68 | 4.73 | 4.72 | -0.21% | 8,307,400 |
| Jul 29, 2025 | 4.75 | 4.76 | 4.68 | 4.74 | 4.73 | -0.21% | 11,390,200 |
| Jul 28, 2025 | 4.79 | 4.81 | 4.73 | 4.75 | 4.74 | -0.63% | 12,359,700 |
| Jul 25, 2025 | 4.83 | 4.85 | 4.78 | 4.78 | 4.77 | -1.04% | 10,717,120 |
| Jul 24, 2025 | 4.77 | 4.83 | 4.76 | 4.83 | 4.82 | 1.26% | 15,858,000 |
| Jul 23, 2025 | 4.85 | 4.94 | 4.73 | 4.77 | 4.76 | -3.64% | 33,353,230 |
| Jul 22, 2025 | 4.79 | 4.98 | 4.73 | 4.95 | 4.94 | 3.13% | 31,067,449 |
| Jul 21, 2025 | 4.75 | 4.82 | 4.73 | 4.80 | 4.79 | 0.84% | 13,672,050 |
| Jul 18, 2025 | 4.74 | 4.79 | 4.68 | 4.76 | 4.75 | 1.06% | 15,339,632 |
| Jul 17, 2025 | 4.69 | 4.74 | 4.67 | 4.71 | 4.70 | 0.43% | 8,268,800 |
| Jul 16, 2025 | 4.59 | 4.75 | 4.59 | 4.69 | 4.68 | 1.96% | 13,257,100 |
| Jul 15, 2025 | 4.69 | 4.70 | 4.53 | 4.60 | 4.59 | -1.92% | 12,214,299 |
| Jul 14, 2025 | 4.67 | 4.73 | 4.65 | 4.69 | 4.68 | 0.43% | 10,268,244 |
| Jul 11, 2025 | 4.65 | 4.68 | 4.60 | 4.67 | 4.66 | 0.43% | 11,444,044 |
| Jul 10, 2025 | 4.64 | 4.67 | 4.62 | 4.65 | 4.64 | 0.22% | 8,942,602 |
| Jul 9, 2025 | 4.66 | 4.68 | 4.62 | 4.64 | 4.63 | - | 9,656,600 |
| Jul 8, 2025 | 4.59 | 4.65 | 4.57 | 4.64 | 4.63 | 1.09% | 12,115,138 |
| Jul 7, 2025 | 4.54 | 4.60 | 4.51 | 4.59 | 4.58 | 1.32% | 8,168,870 |
| Jul 4, 2025 | 4.62 | 4.63 | 4.52 | 4.53 | 4.52 | -1.95% | 9,645,800 |
| Jul 3, 2025 | 4.57 | 4.63 | 4.57 | 4.62 | 4.61 | 1.09% | 10,929,300 |