Chengdu B-ray Media Co.,Ltd. (SHA:600880)
China · Delayed Price · Currency is CNY 4.890
+0.040 (0.82%)
Mar 30, 2026, 3:00 PM CST
Chengdu B-ray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.73 | 4.87 | 4.72 | 4.85 | 4.85 | 1.25% | 12,983,000 |
| Mar 26, 2026 | 4.88 | 4.92 | 4.76 | 4.79 | 4.79 | -2.04% | 14,979,200 |
| Mar 25, 2026 | 4.81 | 4.91 | 4.79 | 4.89 | 4.89 | 2.30% | 19,063,400 |
| Mar 24, 2026 | 4.70 | 4.79 | 4.64 | 4.78 | 4.78 | 3.69% | 23,139,050 |
| Mar 23, 2026 | 4.88 | 4.89 | 4.58 | 4.61 | 4.61 | -6.87% | 35,937,961 |
| Mar 20, 2026 | 5.13 | 5.14 | 4.92 | 4.95 | 4.95 | -3.13% | 19,983,310 |
| Mar 19, 2026 | 5.13 | 5.18 | 5.08 | 5.11 | 5.11 | -1.92% | 17,564,850 |
| Mar 18, 2026 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | 1.76% | 16,812,000 |
| Mar 17, 2026 | 5.19 | 5.24 | 5.11 | 5.12 | 5.12 | -1.16% | 16,417,600 |
| Mar 16, 2026 | 5.10 | 5.19 | 5.09 | 5.18 | 5.18 | 1.17% | 18,695,880 |
| Mar 13, 2026 | 5.16 | 5.21 | 5.09 | 5.12 | 5.12 | -1.35% | 21,183,740 |
| Mar 12, 2026 | 5.24 | 5.26 | 5.17 | 5.19 | 5.19 | -0.95% | 17,336,700 |
| Mar 11, 2026 | 5.33 | 5.34 | 5.23 | 5.24 | 5.24 | -1.69% | 20,872,130 |
| Mar 10, 2026 | 5.35 | 5.44 | 5.29 | 5.33 | 5.33 | 0.19% | 24,254,600 |
| Mar 9, 2026 | 5.21 | 5.32 | 5.17 | 5.32 | 5.32 | 0.57% | 21,896,208 |
| Mar 6, 2026 | 5.23 | 5.33 | 5.21 | 5.29 | 5.29 | 0.38% | 20,482,420 |
| Mar 5, 2026 | 5.28 | 5.34 | 5.23 | 5.27 | 5.27 | 1.93% | 28,919,560 |
| Mar 4, 2026 | 5.16 | 5.24 | 5.04 | 5.17 | 5.17 | - | 24,025,960 |
| Mar 3, 2026 | 5.45 | 5.47 | 5.15 | 5.17 | 5.17 | -4.61% | 38,966,520 |
| Mar 2, 2026 | 5.64 | 5.65 | 5.38 | 5.42 | 5.42 | -5.57% | 45,807,880 |
| Feb 27, 2026 | 5.68 | 5.76 | 5.63 | 5.74 | 5.74 | 1.41% | 23,893,790 |
| Feb 26, 2026 | 5.76 | 5.78 | 5.65 | 5.66 | 5.66 | -2.08% | 30,660,000 |
| Feb 25, 2026 | 5.81 | 5.83 | 5.73 | 5.78 | 5.78 | -0.17% | 29,207,500 |
| Feb 24, 2026 | 5.93 | 5.95 | 5.70 | 5.79 | 5.79 | -1.36% | 37,861,400 |
| Feb 13, 2026 | 5.93 | 6.05 | 5.86 | 5.87 | 5.87 | -0.84% | 37,179,990 |
| Feb 12, 2026 | 6.04 | 6.05 | 5.81 | 5.92 | 5.92 | -1.50% | 49,797,250 |
| Feb 11, 2026 | 6.28 | 6.28 | 6.01 | 6.01 | 6.01 | -5.35% | 67,448,460 |
| Feb 10, 2026 | 6.24 | 6.43 | 6.13 | 6.35 | 6.35 | 3.08% | 90,808,400 |
| Feb 9, 2026 | 6.03 | 6.18 | 6.02 | 6.16 | 6.16 | 4.23% | 51,445,030 |
| Feb 6, 2026 | 5.91 | 6.02 | 5.79 | 5.91 | 5.91 | -1.17% | 34,003,100 |
| Feb 5, 2026 | 5.90 | 6.05 | 5.85 | 5.98 | 5.98 | -0.50% | 39,029,702 |
| Feb 4, 2026 | 6.17 | 6.19 | 5.89 | 6.01 | 6.01 | -2.44% | 57,003,235 |
| Feb 3, 2026 | 6.03 | 6.20 | 6.03 | 6.16 | 6.16 | 2.84% | 52,473,820 |
| Feb 2, 2026 | 6.05 | 6.19 | 5.98 | 5.99 | 5.99 | -0.83% | 57,501,630 |
| Jan 30, 2026 | 6.04 | 6.15 | 5.96 | 6.04 | 6.04 | -1.15% | 58,597,185 |
| Jan 29, 2026 | 5.91 | 6.37 | 5.90 | 6.11 | 6.11 | 2.17% | 101,810,700 |
| Jan 28, 2026 | 6.05 | 6.41 | 5.96 | 5.98 | 5.98 | -1.81% | 72,963,800 |
| Jan 27, 2026 | 6.00 | 6.15 | 5.84 | 6.09 | 6.09 | 1.16% | 54,181,250 |
| Jan 26, 2026 | 6.15 | 6.25 | 5.92 | 6.02 | 6.02 | -2.11% | 59,132,542 |
| Jan 23, 2026 | 5.98 | 6.24 | 5.91 | 6.15 | 6.15 | 4.59% | 81,455,040 |
| Jan 22, 2026 | 5.73 | 5.88 | 5.69 | 5.88 | 5.88 | 2.44% | 51,420,500 |
| 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 |