Beijing Bashi Media Co., Ltd. (SHA:600386)
China · Delayed Price · Currency is CNY 3.490
+0.050 (1.45%)
Oct 26, 2026, 3:00 PM CST
Beijing Bashi Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.42 | 3.52 | 3.40 | 3.49 | 3.49 | 1.45% | 9,615,895 |
| Oct 23, 2026 | 3.32 | 3.44 | 3.21 | 3.44 | 3.44 | 1.47% | 11,708,600 |
| Oct 22, 2026 | 3.49 | 3.50 | 3.37 | 3.39 | 3.39 | -3.14% | 11,333,700 |
| Oct 21, 2026 | 3.52 | 3.59 | 3.47 | 3.50 | 3.50 | - | 8,509,517 |
| Oct 20, 2026 | 3.50 | 3.55 | 3.46 | 3.50 | 3.50 | -0.28% | 6,459,200 |
| Oct 19, 2026 | 3.57 | 3.58 | 3.42 | 3.51 | 3.51 | -2.50% | 12,972,628 |
| Oct 16, 2026 | 3.56 | 3.66 | 3.53 | 3.60 | 3.60 | 1.69% | 12,720,500 |
| Oct 15, 2026 | 3.54 | 3.62 | 3.49 | 3.54 | 3.54 | -1.12% | 14,022,900 |
| Oct 14, 2026 | 3.66 | 3.67 | 3.57 | 3.58 | 3.58 | -2.19% | 10,861,000 |
| Oct 13, 2026 | 3.56 | 3.68 | 3.50 | 3.66 | 3.66 | 1.95% | 14,207,428 |
| Oct 12, 2026 | 3.59 | 3.66 | 3.54 | 3.59 | 3.59 | - | 10,760,000 |
| Oct 9, 2026 | 3.50 | 3.61 | 3.44 | 3.59 | 3.59 | 1.99% | 8,688,100 |
| Oct 8, 2026 | 3.54 | 3.60 | 3.48 | 3.52 | 3.52 | -0.56% | 6,502,300 |
| Sep 30, 2026 | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | -0.28% | 6,872,500 |
| Sep 29, 2026 | 3.52 | 3.60 | 3.47 | 3.55 | 3.55 | 0.85% | 9,397,733 |
| Sep 28, 2026 | 3.51 | 3.70 | 3.45 | 3.52 | 3.52 | 0.28% | 10,417,343 |
| Sep 24, 2026 | 3.50 | 3.56 | 3.49 | 3.51 | 3.51 | 0.57% | 8,344,700 |
| Sep 23, 2026 | 3.58 | 3.58 | 3.48 | 3.49 | 3.49 | -2.79% | 7,441,800 |
| Sep 22, 2026 | 3.60 | 3.62 | 3.53 | 3.59 | 3.59 | - | 7,543,800 |
| Sep 21, 2026 | 3.49 | 3.60 | 3.47 | 3.59 | 3.59 | 3.16% | 8,924,233 |
| Sep 18, 2026 | 3.56 | 3.58 | 3.48 | 3.48 | 3.48 | -1.69% | 7,994,834 |
| Sep 17, 2026 | 3.43 | 3.57 | 3.39 | 3.54 | 3.54 | 2.31% | 10,735,400 |
| Sep 16, 2026 | 3.45 | 3.48 | 3.35 | 3.46 | 3.46 | 0.29% | 7,342,700 |
| Sep 15, 2026 | 3.56 | 3.60 | 3.43 | 3.45 | 3.45 | -3.36% | 8,203,600 |
| Sep 14, 2026 | 3.53 | 3.61 | 3.51 | 3.57 | 3.57 | 0.56% | 10,533,606 |
| Sep 11, 2026 | 3.61 | 3.61 | 3.50 | 3.55 | 3.55 | -1.66% | 6,396,671 |
| Sep 10, 2026 | 3.66 | 3.67 | 3.60 | 3.61 | 3.61 | -1.37% | 7,441,500 |
| Sep 9, 2026 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | - | 6,885,900 |
| Sep 8, 2026 | 3.59 | 3.71 | 3.58 | 3.66 | 3.66 | 1.95% | 7,839,643 |
| Sep 7, 2026 | 3.56 | 3.64 | 3.55 | 3.59 | 3.59 | 0.84% | 6,660,100 |
| Sep 4, 2026 | 3.55 | 3.60 | 3.53 | 3.56 | 3.56 | 0.85% | 7,881,500 |
| Sep 3, 2026 | 3.56 | 3.63 | 3.50 | 3.53 | 3.53 | -0.56% | 9,617,400 |
| Sep 2, 2026 | 3.59 | 3.59 | 3.52 | 3.55 | 3.55 | -1.11% | 6,101,072 |
| Sep 1, 2026 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | 2.28% | 8,307,747 |
| Aug 31, 2026 | 3.44 | 3.51 | 3.43 | 3.51 | 3.51 | 0.86% | 8,300,800 |
| Aug 28, 2026 | 3.45 | 3.49 | 3.40 | 3.48 | 3.48 | 1.16% | 7,004,900 |
| Aug 27, 2026 | 3.47 | 3.48 | 3.41 | 3.44 | 3.44 | -1.43% | 7,419,499 |
| Aug 26, 2026 | 3.44 | 3.52 | 3.43 | 3.49 | 3.49 | 0.87% | 7,336,000 |
| Aug 25, 2026 | 3.35 | 3.47 | 3.33 | 3.46 | 3.46 | 3.28% | 7,976,700 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.31 | 3.35 | 3.35 | -0.89% | 5,756,502 |
| Aug 21, 2026 | 3.39 | 3.40 | 3.30 | 3.38 | 3.38 | - | 7,504,382 |
| Aug 20, 2026 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | 2.74% | 6,026,182 |
| Aug 19, 2026 | 3.37 | 3.38 | 3.27 | 3.29 | 3.29 | -2.37% | 6,158,900 |
| Aug 18, 2026 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | -0.59% | 5,856,800 |
| Aug 17, 2026 | 3.38 | 3.42 | 3.31 | 3.39 | 3.39 | 0.59% | 6,122,500 |
| Aug 14, 2026 | 3.39 | 3.42 | 3.34 | 3.37 | 3.37 | -0.88% | 8,250,030 |
| Aug 13, 2026 | 3.42 | 3.49 | 3.36 | 3.40 | 3.40 | -0.58% | 11,694,520 |
| Aug 12, 2026 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 6,329,236 |
| Aug 11, 2026 | 3.39 | 3.41 | 3.34 | 3.38 | 3.38 | - | 6,028,902 |
| Aug 10, 2026 | 3.28 | 3.39 | 3.27 | 3.38 | 3.38 | 2.74% | 8,575,402 |