Beijing Bashi Media Co., Ltd. (SHA:600386)
China · Delayed Price · Currency is CNY 4.590
+0.020 (0.44%)
Jan 28, 2026, 3:00 PM CST
Beijing Bashi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.56 | 4.62 | 4.52 | 4.59 | 4.59 | 0.44% | 10,986,300 |
| Jan 27, 2026 | 4.63 | 4.63 | 4.48 | 4.57 | 4.57 | -1.51% | 10,979,843 |
| Jan 26, 2026 | 4.66 | 4.67 | 4.55 | 4.64 | 4.64 | -0.43% | 14,167,680 |
| Jan 23, 2026 | 4.60 | 4.67 | 4.56 | 4.66 | 4.66 | 1.30% | 11,164,900 |
| Jan 22, 2026 | 4.55 | 4.60 | 4.52 | 4.60 | 4.60 | 1.10% | 8,624,302 |
| Jan 21, 2026 | 4.55 | 4.57 | 4.48 | 4.55 | 4.55 | -0.22% | 8,955,400 |
| Jan 20, 2026 | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | -0.22% | 11,398,280 |
| Jan 19, 2026 | 4.54 | 4.60 | 4.50 | 4.57 | 4.57 | 0.44% | 9,172,290 |
| Jan 16, 2026 | 4.58 | 4.61 | 4.49 | 4.55 | 4.55 | -0.66% | 10,598,980 |
| Jan 15, 2026 | 4.62 | 4.76 | 4.54 | 4.58 | 4.58 | -0.43% | 17,513,850 |
| Jan 14, 2026 | 4.52 | 4.63 | 4.51 | 4.60 | 4.60 | 2.00% | 18,688,860 |
| Jan 13, 2026 | 4.58 | 4.61 | 4.50 | 4.51 | 4.51 | -1.74% | 13,992,710 |
| Jan 12, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 2.68% | 14,594,690 |
| Jan 9, 2026 | 4.42 | 4.47 | 4.40 | 4.47 | 4.47 | 0.90% | 10,469,550 |
| Jan 8, 2026 | 4.38 | 4.44 | 4.36 | 4.43 | 4.43 | 1.37% | 7,816,762 |
| Jan 7, 2026 | 4.45 | 4.45 | 4.37 | 4.37 | 4.37 | -1.58% | 9,136,804 |
| Jan 6, 2026 | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | 1.37% | 12,724,600 |
| Jan 5, 2026 | 4.39 | 4.41 | 4.33 | 4.38 | 4.38 | -0.23% | 12,118,250 |
| Dec 31, 2025 | 4.39 | 4.44 | 4.29 | 4.39 | 4.39 | - | 10,070,700 |
| Dec 30, 2025 | 4.35 | 4.45 | 4.31 | 4.39 | 4.39 | 0.92% | 10,536,290 |
| Dec 29, 2025 | 4.36 | 4.38 | 4.31 | 4.35 | 4.35 | -0.23% | 7,829,678 |
| Dec 26, 2025 | 4.36 | 4.39 | 4.31 | 4.36 | 4.36 | - | 8,311,600 |
| Dec 25, 2025 | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | -0.23% | 5,888,500 |
| Dec 24, 2025 | 4.38 | 4.39 | 4.32 | 4.37 | 4.37 | 0.69% | 7,771,302 |
| Dec 23, 2025 | 4.40 | 4.41 | 4.31 | 4.34 | 4.34 | -1.36% | 6,973,700 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -1.35% | 7,164,400 |
| Dec 19, 2025 | 4.36 | 4.47 | 4.32 | 4.46 | 4.46 | 2.76% | 9,258,297 |
| Dec 18, 2025 | 4.24 | 4.36 | 4.23 | 4.34 | 4.34 | 2.12% | 10,477,000 |
| Dec 17, 2025 | 4.30 | 4.32 | 4.18 | 4.25 | 4.25 | -1.16% | 12,109,300 |
| Dec 16, 2025 | 4.37 | 4.40 | 4.29 | 4.30 | 4.30 | -1.15% | 7,720,230 |
| Dec 15, 2025 | 4.30 | 4.36 | 4.27 | 4.35 | 4.35 | 1.16% | 8,592,691 |
| Dec 12, 2025 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | -1.60% | 13,858,800 |
| Dec 11, 2025 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | -4.59% | 14,969,900 |
| Dec 10, 2025 | 4.64 | 4.65 | 4.53 | 4.58 | 4.58 | -1.08% | 11,666,704 |
| Dec 9, 2025 | 4.64 | 4.68 | 4.57 | 4.63 | 4.63 | -0.86% | 8,315,400 |
| Dec 8, 2025 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | -0.43% | 7,690,902 |
| Dec 5, 2025 | 4.63 | 4.69 | 4.56 | 4.69 | 4.69 | 1.52% | 8,722,000 |
| Dec 4, 2025 | 4.66 | 4.69 | 4.58 | 4.62 | 4.62 | -1.49% | 9,749,028 |
| Dec 3, 2025 | 4.75 | 4.79 | 4.65 | 4.69 | 4.69 | -1.88% | 15,014,200 |
| Dec 2, 2025 | 4.67 | 4.85 | 4.59 | 4.78 | 4.78 | 3.02% | 25,783,599 |
| Dec 1, 2025 | 4.65 | 4.73 | 4.64 | 4.64 | 4.64 | -0.22% | 11,466,692 |
| Nov 28, 2025 | 4.57 | 4.65 | 4.53 | 4.65 | 4.65 | 1.75% | 11,239,200 |
| Nov 27, 2025 | 4.57 | 4.64 | 4.51 | 4.57 | 4.57 | 0.88% | 11,549,880 |
| Nov 26, 2025 | 4.54 | 4.62 | 4.51 | 4.53 | 4.53 | - | 10,185,000 |
| Nov 25, 2025 | 4.52 | 4.57 | 4.49 | 4.53 | 4.53 | 0.67% | 9,205,300 |
| Nov 24, 2025 | 4.54 | 4.60 | 4.46 | 4.50 | 4.50 | - | 14,523,100 |
| Nov 21, 2025 | 4.78 | 4.82 | 4.49 | 4.50 | 4.50 | -5.66% | 21,550,600 |
| Nov 20, 2025 | 4.82 | 4.84 | 4.73 | 4.77 | 4.77 | -0.42% | 12,734,500 |
| Nov 19, 2025 | 5.01 | 5.03 | 4.76 | 4.79 | 4.79 | -4.01% | 19,012,750 |
| Nov 18, 2025 | 5.08 | 5.09 | 4.94 | 4.99 | 4.99 | -1.77% | 13,072,680 |