Chengdu B-ray Media Co.,Ltd. (SHA:600880)
China · Delayed Price · Currency is CNY 5.88
+0.14 (2.44%)
Jan 22, 2026, 3:00 PM CST
Chengdu B-ray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.73 | 5.88 | 5.69 | 5.79 | - | 0.87% | 31,120,800 |
| Jan 21, 2026 | 5.76 | 5.90 | 5.71 | 5.74 | 5.74 | -1.20% | 47,417,470 |
| Jan 20, 2026 | 5.90 | 5.98 | 5.74 | 5.81 | 5.81 | - | 65,951,536 |
| Jan 19, 2026 | 5.86 | 6.00 | 5.78 | 5.81 | 5.81 | -2.02% | 71,739,743 |
| Jan 16, 2026 | 6.27 | 6.43 | 5.86 | 5.93 | 5.93 | -6.76% | 127,456,245 |
| Jan 15, 2026 | 6.88 | 7.00 | 6.36 | 6.36 | 6.36 | -10.04% | 119,175,100 |
| Jan 14, 2026 | 6.90 | 7.46 | 6.69 | 7.07 | 7.07 | 1.29% | 219,729,100 |
| Jan 13, 2026 | 7.83 | 7.83 | 6.98 | 6.98 | 6.98 | -1.97% | 302,002,800 |
| Jan 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 10.05% | 30,922,110 |
| Jan 9, 2026 | 6.00 | 6.47 | 6.00 | 6.47 | 6.47 | 10.03% | 132,830,500 |
| Jan 8, 2026 | 5.82 | 6.10 | 5.73 | 5.88 | 5.88 | 1.03% | 112,966,200 |
| Jan 7, 2026 | 5.57 | 6.19 | 5.57 | 5.82 | 5.82 | 3.37% | 151,362,852 |
| Jan 6, 2026 | 5.48 | 5.91 | 5.40 | 5.63 | 5.63 | 3.68% | 169,429,900 |
| Jan 5, 2026 | 4.95 | 5.43 | 4.93 | 5.43 | 5.43 | 9.92% | 80,502,820 |
| Dec 31, 2025 | 4.89 | 4.97 | 4.88 | 4.94 | 4.94 | 1.65% | 23,080,840 |
| Dec 30, 2025 | 4.84 | 4.95 | 4.83 | 4.86 | 4.86 | 0.21% | 12,844,600 |
| Dec 29, 2025 | 4.86 | 4.88 | 4.83 | 4.85 | 4.85 | -0.21% | 9,667,139 |
| Dec 26, 2025 | 4.91 | 4.92 | 4.85 | 4.86 | 4.86 | -1.02% | 16,478,770 |
| Dec 25, 2025 | 4.91 | 4.92 | 4.88 | 4.91 | 4.91 | -0.20% | 12,351,180 |
| Dec 24, 2025 | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | 0.41% | 11,820,800 |
| Dec 23, 2025 | 4.96 | 4.98 | 4.88 | 4.90 | 4.90 | -1.61% | 15,775,200 |
| Dec 22, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | -0.20% | 16,529,900 |
| Dec 19, 2025 | 4.92 | 5.07 | 4.84 | 4.99 | 4.99 | 2.04% | 21,312,460 |
| Dec 18, 2025 | 4.93 | 4.99 | 4.89 | 4.89 | 4.89 | -1.41% | 15,583,700 |
| Dec 17, 2025 | 4.87 | 4.98 | 4.81 | 4.96 | 4.96 | 1.85% | 21,008,000 |
| Dec 16, 2025 | 4.97 | 4.98 | 4.87 | 4.87 | 4.87 | -2.40% | 17,495,903 |
| Dec 15, 2025 | 5.00 | 5.03 | 4.93 | 4.99 | 4.99 | -0.80% | 17,331,360 |
| Dec 12, 2025 | 5.11 | 5.12 | 5.01 | 5.03 | 5.03 | -1.57% | 25,336,900 |
| Dec 11, 2025 | 5.30 | 5.34 | 5.09 | 5.11 | 5.11 | -4.13% | 39,973,580 |
| Dec 10, 2025 | 5.47 | 5.47 | 5.25 | 5.33 | 5.33 | 0.19% | 51,371,830 |
| Dec 9, 2025 | 5.20 | 5.44 | 5.19 | 5.32 | 5.32 | 1.53% | 34,267,100 |
| Dec 8, 2025 | 5.28 | 5.37 | 5.22 | 5.24 | 5.24 | - | 26,688,000 |
| Dec 5, 2025 | 5.18 | 5.30 | 5.13 | 5.24 | 5.24 | 1.35% | 23,472,540 |
| Dec 4, 2025 | 5.33 | 5.35 | 5.15 | 5.17 | 5.17 | -2.27% | 36,780,910 |
| Dec 3, 2025 | 5.31 | 5.59 | 5.25 | 5.29 | 5.29 | -0.56% | 52,782,610 |
| Dec 2, 2025 | 5.34 | 5.37 | 5.27 | 5.32 | 5.32 | -0.93% | 27,212,040 |
| Dec 1, 2025 | 5.36 | 5.40 | 5.33 | 5.37 | 5.37 | -0.37% | 29,253,210 |
| Nov 28, 2025 | 5.39 | 5.42 | 5.29 | 5.39 | 5.39 | 0.37% | 37,279,690 |
| Nov 27, 2025 | 5.44 | 5.52 | 5.35 | 5.37 | 5.37 | -2.01% | 42,363,710 |
| Nov 26, 2025 | 5.40 | 5.58 | 5.35 | 5.48 | 5.48 | 2.24% | 71,582,610 |
| Nov 25, 2025 | 5.37 | 5.45 | 5.34 | 5.36 | 5.36 | -0.74% | 67,631,930 |
| Nov 24, 2025 | 5.28 | 5.47 | 5.26 | 5.40 | 5.40 | 3.45% | 88,624,820 |
| Nov 21, 2025 | 5.08 | 5.30 | 5.03 | 5.22 | 5.22 | 2.35% | 60,127,420 |
| Nov 20, 2025 | 5.15 | 5.16 | 5.03 | 5.10 | 5.10 | -0.20% | 22,737,380 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.10 | 5.11 | 5.11 | -2.85% | 39,816,410 |
| Nov 18, 2025 | 5.17 | 5.27 | 5.15 | 5.26 | 5.26 | 1.54% | 41,060,860 |
| Nov 17, 2025 | 5.08 | 5.19 | 5.07 | 5.18 | 5.18 | 1.57% | 20,571,730 |
| Nov 14, 2025 | 5.10 | 5.16 | 5.08 | 5.10 | 5.10 | -0.39% | 11,279,150 |
| Nov 13, 2025 | 5.10 | 5.12 | 5.06 | 5.12 | 5.12 | 0.20% | 11,405,790 |
| Nov 12, 2025 | 5.14 | 5.18 | 5.09 | 5.11 | 5.11 | -0.58% | 15,370,800 |