Chengdu B-ray Media Co.,Ltd. (SHA:600880)
China · Delayed Price · Currency is CNY 5.21
+0.03 (0.58%)
Aug 22, 2025, 2:45 PM CST
Chengdu B-ray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.18 | 5.25 | 5.17 | 5.21 | 5.21 | 0.58% | 30,276,293 |
| Aug 21, 2025 | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | - | 25,153,400 |
| Aug 20, 2025 | 5.14 | 5.19 | 5.12 | 5.18 | 5.18 | 0.39% | 27,715,200 |
| Aug 19, 2025 | 5.14 | 5.19 | 5.11 | 5.16 | 5.16 | - | 26,745,078 |
| Aug 18, 2025 | 5.09 | 5.21 | 5.07 | 5.16 | 5.16 | 1.78% | 36,049,209 |
| Aug 15, 2025 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 1.00% | 17,872,047 |
| Aug 14, 2025 | 5.18 | 5.19 | 5.01 | 5.02 | 5.02 | -2.90% | 32,312,354 |
| Aug 13, 2025 | 5.19 | 5.20 | 5.15 | 5.17 | 5.17 | - | 21,445,000 |
| Aug 12, 2025 | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | -0.96% | 21,291,890 |
| Aug 11, 2025 | 5.14 | 5.24 | 5.12 | 5.22 | 5.22 | 1.36% | 22,812,431 |
| Aug 8, 2025 | 5.20 | 5.22 | 5.12 | 5.15 | 5.15 | -1.15% | 28,466,543 |
| Aug 7, 2025 | 5.28 | 5.29 | 5.20 | 5.21 | 5.21 | -1.51% | 27,034,857 |
| Aug 6, 2025 | 5.27 | 5.31 | 5.24 | 5.29 | 5.29 | 0.38% | 29,179,177 |
| Aug 5, 2025 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | 0.38% | 26,711,749 |
| Aug 4, 2025 | 5.24 | 5.26 | 5.19 | 5.25 | 5.25 | -0.76% | 25,081,124 |
| Aug 1, 2025 | 5.23 | 5.29 | 5.17 | 5.29 | 5.29 | 0.76% | 35,799,207 |
| Jul 31, 2025 | 5.25 | 5.40 | 5.22 | 5.25 | 5.25 | -0.19% | 40,798,101 |
| Jul 30, 2025 | 5.25 | 5.31 | 5.18 | 5.26 | 5.26 | -0.38% | 37,325,683 |
| Jul 29, 2025 | 5.39 | 5.41 | 5.21 | 5.28 | 5.28 | -2.22% | 39,136,565 |
| Jul 28, 2025 | 5.32 | 5.43 | 5.25 | 5.40 | 5.40 | 1.50% | 44,017,600 |
| Jul 25, 2025 | 5.33 | 5.38 | 5.14 | 5.32 | 5.32 | -1.12% | 52,793,880 |
| Jul 24, 2025 | 5.49 | 5.49 | 5.35 | 5.38 | 5.38 | -0.74% | 48,140,827 |
| Jul 23, 2025 | 5.41 | 5.50 | 5.36 | 5.42 | 5.42 | 0.74% | 63,576,499 |
| Jul 22, 2025 | 5.41 | 5.49 | 5.29 | 5.38 | 5.38 | 0.19% | 49,844,921 |
| Jul 21, 2025 | 5.30 | 5.46 | 5.28 | 5.37 | 5.37 | 1.70% | 45,067,824 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.26 | 5.28 | 5.28 | -0.94% | 30,352,591 |
| Jul 17, 2025 | 5.30 | 5.36 | 5.28 | 5.33 | 5.33 | -0.19% | 30,275,383 |
| Jul 16, 2025 | 5.37 | 5.44 | 5.30 | 5.34 | 5.34 | 0.75% | 41,740,690 |
| Jul 15, 2025 | 5.37 | 5.48 | 5.25 | 5.30 | 5.30 | -1.85% | 53,337,007 |
| Jul 14, 2025 | 5.66 | 5.75 | 5.33 | 5.40 | 5.40 | -6.41% | 89,591,100 |
| Jul 11, 2025 | 5.72 | 6.07 | 5.48 | 5.77 | 5.77 | 3.04% | 127,426,712 |
| Jul 10, 2025 | 5.45 | 5.72 | 5.45 | 5.60 | 5.60 | 1.82% | 68,636,778 |
| Jul 9, 2025 | 5.58 | 5.69 | 5.47 | 5.50 | 5.50 | 0.36% | 62,571,782 |
| Jul 8, 2025 | 5.32 | 5.57 | 5.29 | 5.48 | 5.48 | 2.81% | 69,206,509 |
| Jul 7, 2025 | 5.36 | 5.43 | 5.31 | 5.33 | 5.33 | -1.84% | 46,834,480 |
| Jul 4, 2025 | 5.30 | 5.54 | 5.26 | 5.43 | 5.43 | 0.74% | 92,990,039 |
| Jul 3, 2025 | 5.28 | 5.50 | 5.21 | 5.39 | 5.39 | 2.67% | 87,238,812 |
| Jul 2, 2025 | 5.33 | 5.34 | 5.19 | 5.25 | 5.25 | -1.32% | 40,080,791 |
| Jul 1, 2025 | 5.31 | 5.49 | 5.27 | 5.32 | 5.32 | -0.56% | 62,978,306 |
| Jun 30, 2025 | 5.18 | 5.43 | 5.14 | 5.35 | 5.35 | 3.08% | 83,202,428 |
| Jun 27, 2025 | 5.18 | 5.28 | 5.13 | 5.19 | 5.19 | - | 46,045,000 |
| Jun 26, 2025 | 5.10 | 5.30 | 5.03 | 5.19 | 5.18 | 1.17% | 53,466,600 |
| Jun 25, 2025 | 5.06 | 5.21 | 4.99 | 5.13 | 5.12 | 1.38% | 55,383,390 |
| Jun 24, 2025 | 4.92 | 5.08 | 4.90 | 5.06 | 5.05 | 2.64% | 41,171,103 |
| Jun 23, 2025 | 4.76 | 4.95 | 4.75 | 4.93 | 4.92 | 2.28% | 31,715,034 |
| Jun 20, 2025 | 5.00 | 5.03 | 4.80 | 4.82 | 4.81 | -3.21% | 42,090,800 |
| Jun 19, 2025 | 5.10 | 5.12 | 4.92 | 4.98 | 4.97 | -1.78% | 39,023,806 |
| Jun 18, 2025 | 5.17 | 5.17 | 4.99 | 5.07 | 5.06 | -2.12% | 49,106,500 |
| Jun 17, 2025 | 5.26 | 5.31 | 5.15 | 5.18 | 5.17 | -2.45% | 51,535,755 |
| Jun 16, 2025 | 5.05 | 5.40 | 5.04 | 5.31 | 5.30 | 4.32% | 81,978,501 |