Beijing Bashi Media Co., Ltd. (SHA:600386)
China · Delayed Price · Currency is CNY 3.210
+0.010 (0.31%)
Jul 14, 2026, 3:00 PM CST
Beijing Bashi Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.17 | 3.24 | 3.14 | 3.21 | 3.21 | 0.31% | 10,788,504 |
| Jul 13, 2026 | 3.23 | 3.26 | 3.15 | 3.20 | 3.20 | -1.54% | 6,293,300 |
| Jul 10, 2026 | 3.16 | 3.30 | 3.10 | 3.25 | 3.25 | 2.85% | 9,858,528 |
| Jul 9, 2026 | 3.15 | 3.20 | 3.10 | 3.16 | 3.16 | -0.32% | 6,563,000 |
| Jul 8, 2026 | 3.17 | 3.18 | 3.07 | 3.17 | 3.17 | - | 6,349,800 |
| Jul 7, 2026 | 3.24 | 3.25 | 3.12 | 3.17 | 3.17 | -2.16% | 5,415,739 |
| Jul 6, 2026 | 3.28 | 3.30 | 3.21 | 3.24 | 3.24 | -1.22% | 6,263,902 |
| Jul 3, 2026 | 3.23 | 3.29 | 3.18 | 3.28 | 3.28 | 2.50% | 8,169,563 |
| Jul 2, 2026 | 3.24 | 3.30 | 3.18 | 3.20 | 3.20 | -0.31% | 7,750,002 |
| Jul 1, 2026 | 3.15 | 3.27 | 3.09 | 3.21 | 3.21 | 2.88% | 11,259,424 |
| Jun 30, 2026 | 3.15 | 3.18 | 3.07 | 3.12 | 3.12 | -1.27% | 8,417,606 |
| Jun 29, 2026 | 3.17 | 3.17 | 3.02 | 3.16 | 3.16 | -0.94% | 8,977,880 |
| Jun 26, 2026 | 3.20 | 3.22 | 3.10 | 3.19 | 3.19 | -0.93% | 6,915,900 |
| Jun 25, 2026 | 3.30 | 3.31 | 3.18 | 3.22 | 3.22 | -2.42% | 7,222,687 |
| Jun 24, 2026 | 3.39 | 3.40 | 3.25 | 3.30 | 3.30 | -2.65% | 9,075,422 |
| Jun 23, 2026 | 3.32 | 3.44 | 3.30 | 3.39 | 3.39 | 1.50% | 8,762,912 |
| Jun 22, 2026 | 3.33 | 3.34 | 3.20 | 3.34 | 3.34 | 0.30% | 10,175,332 |
| Jun 18, 2026 | 3.34 | 3.35 | 3.24 | 3.33 | 3.33 | -0.30% | 7,232,544 |
| Jun 17, 2026 | 3.42 | 3.44 | 3.31 | 3.34 | 3.34 | -3.19% | 8,992,080 |
| Jun 16, 2026 | 3.48 | 3.48 | 3.35 | 3.45 | 3.45 | -0.86% | 9,974,256 |
| Jun 15, 2026 | 3.55 | 3.59 | 3.42 | 3.48 | 3.48 | -0.57% | 10,839,952 |
| Jun 12, 2026 | 3.46 | 3.55 | 3.40 | 3.50 | 3.50 | 1.45% | 11,062,900 |
| Jun 11, 2026 | 3.51 | 3.53 | 3.38 | 3.45 | 3.45 | -1.99% | 9,712,300 |
| Jun 10, 2026 | 3.53 | 3.55 | 3.45 | 3.52 | 3.52 | -0.56% | 6,126,800 |
| Jun 9, 2026 | 3.56 | 3.59 | 3.46 | 3.54 | 3.54 | - | 7,415,900 |
| Jun 8, 2026 | 3.58 | 3.66 | 3.45 | 3.54 | 3.54 | -2.48% | 10,031,000 |
| Jun 5, 2026 | 3.57 | 3.67 | 3.53 | 3.63 | 3.63 | 1.68% | 8,860,665 |
| Jun 4, 2026 | 3.63 | 3.69 | 3.52 | 3.57 | 3.57 | -2.19% | 8,430,564 |
| Jun 3, 2026 | 3.72 | 3.75 | 3.62 | 3.65 | 3.65 | -2.14% | 9,181,740 |
| Jun 2, 2026 | 3.83 | 3.87 | 3.68 | 3.73 | 3.73 | -2.86% | 9,990,415 |
| Jun 1, 2026 | 3.64 | 3.86 | 3.61 | 3.84 | 3.84 | 4.92% | 12,775,000 |
| May 29, 2026 | 3.74 | 3.76 | 3.63 | 3.66 | 3.66 | -2.14% | 9,084,783 |
| May 28, 2026 | 3.70 | 3.81 | 3.68 | 3.74 | 3.74 | 0.27% | 9,426,064 |
| May 27, 2026 | 3.83 | 3.83 | 3.69 | 3.73 | 3.73 | -2.61% | 10,797,480 |
| May 26, 2026 | 3.92 | 3.92 | 3.79 | 3.83 | 3.83 | -2.54% | 15,641,280 |
| May 25, 2026 | 3.94 | 3.97 | 3.88 | 3.93 | 3.93 | -0.25% | 11,054,500 |
| May 22, 2026 | 3.95 | 3.97 | 3.83 | 3.94 | 3.94 | 0.77% | 16,434,417 |
| May 21, 2026 | 4.13 | 4.20 | 3.90 | 3.91 | 3.91 | -6.24% | 22,487,800 |
| May 20, 2026 | 4.26 | 4.27 | 4.10 | 4.17 | 4.17 | -1.42% | 21,142,000 |
| May 19, 2026 | 4.20 | 4.28 | 4.20 | 4.23 | 4.23 | - | 25,158,500 |
| May 18, 2026 | 4.32 | 4.32 | 4.18 | 4.23 | 4.23 | -2.98% | 46,629,500 |
| May 15, 2026 | 3.96 | 4.36 | 3.96 | 4.36 | 4.36 | 10.10% | 51,335,140 |
| May 14, 2026 | 4.03 | 4.05 | 3.93 | 3.96 | 3.96 | -1.74% | 9,800,977 |
| May 13, 2026 | 3.97 | 4.05 | 3.96 | 4.03 | 4.03 | 1.26% | 8,229,910 |
| May 12, 2026 | 4.10 | 4.10 | 3.96 | 3.98 | 3.98 | -2.93% | 10,964,000 |
| May 11, 2026 | 4.13 | 4.15 | 4.05 | 4.10 | 4.10 | -0.73% | 10,781,170 |
| May 8, 2026 | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | 0.73% | 9,103,870 |
| May 7, 2026 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | -1.68% | 10,260,600 |
| May 6, 2026 | 4.19 | 4.21 | 4.14 | 4.17 | 4.17 | 0.48% | 11,146,100 |
| Apr 30, 2026 | 4.15 | 4.23 | 4.12 | 4.15 | 4.15 | - | 10,751,200 |