Chengdu B-ray Media Co.,Ltd. (SHA:600880)
China · Delayed Price · Currency is CNY 4.410
+0.040 (0.92%)
May 28, 2026, 3:00 PM CST
Chengdu B-ray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.38 | 4.44 | 4.29 | 4.41 | 4.41 | 0.92% | 18,406,390 |
| May 27, 2026 | 4.47 | 4.53 | 4.36 | 4.37 | 4.37 | -2.24% | 19,261,830 |
| May 26, 2026 | 4.57 | 4.58 | 4.41 | 4.47 | 4.47 | -2.19% | 21,737,020 |
| May 25, 2026 | 4.66 | 4.71 | 4.53 | 4.57 | 4.57 | -1.93% | 25,079,870 |
| May 22, 2026 | 4.70 | 4.73 | 4.60 | 4.66 | 4.66 | -0.43% | 21,757,076 |
| May 21, 2026 | 4.85 | 4.92 | 4.68 | 4.68 | 4.68 | -2.90% | 24,225,270 |
| May 20, 2026 | 4.96 | 4.97 | 4.77 | 4.82 | 4.82 | -3.21% | 25,241,730 |
| May 19, 2026 | 4.95 | 5.06 | 4.92 | 4.98 | 4.98 | 0.61% | 25,159,600 |
| May 18, 2026 | 5.00 | 5.03 | 4.90 | 4.95 | 4.95 | -1.00% | 29,750,310 |
| May 15, 2026 | 4.97 | 5.10 | 4.95 | 5.00 | 5.00 | 0.60% | 23,024,330 |
| May 14, 2026 | 5.28 | 5.29 | 4.97 | 4.97 | 4.97 | -5.33% | 36,184,500 |
| May 13, 2026 | 5.19 | 5.29 | 5.19 | 5.25 | 5.25 | 0.57% | 22,109,480 |
| May 12, 2026 | 5.31 | 5.39 | 5.19 | 5.22 | 5.22 | -1.51% | 24,691,700 |
| May 11, 2026 | 5.36 | 5.37 | 5.25 | 5.30 | 5.30 | -1.12% | 26,557,150 |
| May 8, 2026 | 5.38 | 5.45 | 5.28 | 5.36 | 5.36 | 0.56% | 40,947,080 |
| May 7, 2026 | 5.15 | 5.50 | 5.14 | 5.33 | 5.33 | 4.10% | 54,600,260 |
| May 6, 2026 | 5.15 | 5.22 | 5.09 | 5.12 | 5.12 | -0.19% | 32,764,950 |
| Apr 30, 2026 | 5.11 | 5.17 | 5.10 | 5.13 | 5.13 | 0.39% | 16,513,100 |
| Apr 29, 2026 | 5.06 | 5.20 | 5.05 | 5.11 | 5.11 | 0.99% | 24,121,730 |
| Apr 28, 2026 | 5.13 | 5.19 | 5.05 | 5.06 | 5.06 | -2.13% | 24,357,080 |
| Apr 27, 2026 | 5.19 | 5.29 | 5.07 | 5.17 | 5.17 | -0.96% | 31,947,410 |
| Apr 24, 2026 | 5.23 | 5.40 | 5.17 | 5.22 | 5.22 | 1.95% | 44,170,210 |
| Apr 23, 2026 | 5.20 | 5.38 | 5.12 | 5.12 | 5.12 | -1.54% | 33,904,630 |
| Apr 22, 2026 | 5.41 | 5.42 | 5.16 | 5.20 | 5.20 | -5.45% | 50,952,550 |
| Apr 21, 2026 | 5.42 | 5.52 | 5.23 | 5.50 | 5.50 | 1.48% | 60,635,630 |
| Apr 20, 2026 | 5.07 | 5.44 | 5.04 | 5.42 | 5.42 | 7.33% | 76,485,170 |
| Apr 17, 2026 | 5.05 | 5.08 | 4.98 | 5.05 | 5.05 | -0.59% | 28,616,990 |
| Apr 16, 2026 | 5.15 | 5.18 | 5.03 | 5.08 | 5.08 | -1.36% | 51,107,330 |
| Apr 15, 2026 | 4.90 | 5.35 | 4.87 | 5.15 | 5.15 | 4.89% | 95,201,470 |
| Apr 14, 2026 | 4.75 | 4.95 | 4.67 | 4.91 | 4.91 | 2.29% | 39,384,380 |
| Apr 13, 2026 | 4.80 | 4.85 | 4.76 | 4.80 | 4.80 | -0.83% | 13,348,600 |
| Apr 10, 2026 | 4.82 | 4.91 | 4.81 | 4.84 | 4.84 | 1.26% | 17,692,500 |
| Apr 9, 2026 | 4.93 | 4.94 | 4.78 | 4.78 | 4.78 | -4.02% | 24,083,210 |
| Apr 8, 2026 | 4.78 | 4.98 | 4.77 | 4.98 | 4.98 | 5.73% | 30,629,440 |
| Apr 7, 2026 | 4.67 | 4.72 | 4.59 | 4.71 | 4.71 | 2.39% | 13,492,000 |
| Apr 3, 2026 | 4.79 | 4.79 | 4.59 | 4.60 | 4.60 | -3.16% | 15,738,600 |
| Apr 2, 2026 | 4.86 | 4.87 | 4.73 | 4.75 | 4.75 | -2.66% | 16,281,300 |
| Apr 1, 2026 | 4.90 | 4.94 | 4.83 | 4.88 | 4.88 | 1.04% | 15,177,400 |
| Mar 31, 2026 | 4.87 | 4.95 | 4.83 | 4.83 | 4.83 | -1.23% | 14,683,500 |
| Mar 30, 2026 | 4.77 | 4.89 | 4.76 | 4.89 | 4.89 | 0.82% | 17,237,100 |
| 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% | 35,937,960 |
| 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 |