Beijing Bashi Media Co., Ltd. (SHA:600386)
China · Delayed Price · Currency is CNY 3.660
-0.070 (-1.88%)
Jun 3, 2026, 1:54 PM CST
Beijing Bashi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 4.05 | 4.19 | 4.04 | 4.15 | 4.15 | 2.47% | 13,168,200 |
| Apr 28, 2026 | 4.05 | 4.12 | 4.00 | 4.05 | 4.05 | -0.49% | 9,423,122 |
| Apr 27, 2026 | 4.05 | 4.11 | 3.97 | 4.07 | 4.07 | - | 11,305,900 |
| Apr 24, 2026 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | 1.50% | 9,244,586 |
| Apr 23, 2026 | 4.05 | 4.06 | 3.96 | 4.01 | 4.01 | -1.23% | 8,563,400 |
| Apr 22, 2026 | 4.08 | 4.08 | 3.99 | 4.06 | 4.06 | 0.25% | 9,224,000 |
| Apr 21, 2026 | 4.07 | 4.11 | 4.01 | 4.05 | 4.05 | -0.49% | 8,450,786 |
| Apr 20, 2026 | 4.00 | 4.09 | 3.96 | 4.07 | 4.07 | 1.50% | 10,330,700 |
| Apr 17, 2026 | 4.11 | 4.11 | 3.98 | 4.01 | 4.01 | -2.43% | 10,680,900 |
| Apr 16, 2026 | 4.03 | 4.16 | 4.00 | 4.11 | 4.11 | 1.99% | 10,164,500 |
| Apr 15, 2026 | 4.11 | 4.12 | 4.00 | 4.03 | 4.03 | -1.71% | 8,676,000 |
| Apr 14, 2026 | 4.14 | 4.19 | 4.07 | 4.10 | 4.10 | -0.49% | 10,583,540 |
| Apr 13, 2026 | 4.01 | 4.13 | 3.99 | 4.12 | 4.12 | 1.98% | 10,797,500 |
| Apr 10, 2026 | 4.03 | 4.08 | 4.00 | 4.04 | 4.04 | 0.75% | 8,485,980 |
| Apr 9, 2026 | 4.09 | 4.10 | 4.00 | 4.01 | 4.01 | -1.96% | 7,833,202 |
| Apr 8, 2026 | 4.05 | 4.10 | 4.04 | 4.09 | 4.09 | 2.25% | 7,038,782 |
| Apr 7, 2026 | 3.88 | 4.01 | 3.86 | 4.00 | 4.00 | 2.83% | 8,943,602 |
| Apr 3, 2026 | 4.03 | 4.05 | 3.86 | 3.89 | 3.89 | -3.47% | 7,825,600 |
| Apr 2, 2026 | 4.08 | 4.10 | 4.00 | 4.03 | 4.03 | -1.23% | 7,144,382 |
| Apr 1, 2026 | 4.17 | 4.17 | 4.04 | 4.08 | 4.08 | -0.24% | 10,161,500 |
| Mar 31, 2026 | 4.12 | 4.19 | 4.08 | 4.09 | 4.09 | -0.73% | 6,708,700 |
| Mar 30, 2026 | 4.06 | 4.18 | 4.01 | 4.12 | 4.12 | 1.48% | 12,294,700 |
| Mar 27, 2026 | 3.94 | 4.07 | 3.94 | 4.06 | 4.06 | 1.75% | 7,138,200 |
| Mar 26, 2026 | 4.03 | 4.10 | 3.97 | 3.99 | 3.99 | -0.99% | 8,602,200 |
| Mar 25, 2026 | 3.98 | 4.06 | 3.94 | 4.03 | 4.03 | 1.51% | 9,220,564 |
| Mar 24, 2026 | 3.86 | 3.97 | 3.79 | 3.97 | 3.97 | 5.59% | 15,285,610 |
| Mar 23, 2026 | 3.92 | 3.93 | 3.72 | 3.76 | 3.76 | -5.05% | 15,209,600 |
| Mar 20, 2026 | 4.11 | 4.14 | 3.95 | 3.96 | 3.96 | -3.41% | 10,317,330 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.08 | 4.10 | 4.10 | -1.91% | 9,530,885 |