Chengdu B-ray Media Co.,Ltd. (SHA:600880)
China · Delayed Price · Currency is CNY 4.110
+0.070 (1.73%)
Sep 4, 2026, 3:00 PM CST
Chengdu B-ray Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.05 | 4.19 | 4.05 | 4.11 | 4.11 | 1.73% | 23,098,803 |
| Sep 3, 2026 | 4.15 | 4.20 | 4.03 | 4.04 | 4.04 | -1.46% | 17,832,100 |
| Sep 2, 2026 | 4.11 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 19,879,516 |
| Sep 1, 2026 | 4.05 | 4.18 | 4.03 | 4.13 | 4.13 | 1.98% | 24,809,930 |
| Aug 31, 2026 | 3.93 | 4.05 | 3.91 | 4.05 | 4.05 | 2.79% | 19,891,239 |
| Aug 28, 2026 | 3.92 | 3.98 | 3.90 | 3.94 | 3.94 | 0.51% | 11,085,943 |
| Aug 27, 2026 | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 14,831,920 |
| Aug 26, 2026 | 3.87 | 3.93 | 3.86 | 3.90 | 3.90 | 0.26% | 11,412,420 |
| Aug 25, 2026 | 3.73 | 3.90 | 3.73 | 3.89 | 3.89 | 2.91% | 12,942,000 |
| Aug 24, 2026 | 3.85 | 3.86 | 3.74 | 3.78 | 3.78 | -1.31% | 12,059,121 |
| Aug 21, 2026 | 3.82 | 3.84 | 3.76 | 3.83 | 3.83 | -0.52% | 10,051,821 |
| Aug 20, 2026 | 3.79 | 3.87 | 3.79 | 3.85 | 3.85 | 1.85% | 12,588,540 |
| Aug 19, 2026 | 3.88 | 3.90 | 3.77 | 3.78 | 3.78 | -3.57% | 13,376,300 |
| Aug 18, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -1.26% | 16,313,860 |
| Aug 17, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | -0.25% | 14,898,129 |
| Aug 14, 2026 | 4.03 | 4.06 | 3.91 | 3.98 | 3.98 | -1.24% | 17,798,500 |
| Aug 13, 2026 | 4.08 | 4.18 | 4.03 | 4.03 | 4.03 | -1.23% | 22,217,100 |
| Aug 12, 2026 | 3.99 | 4.12 | 3.99 | 4.08 | 4.08 | 2.00% | 17,483,760 |
| Aug 11, 2026 | 4.02 | 4.06 | 3.97 | 4.00 | 4.00 | -1.23% | 12,139,500 |
| Aug 10, 2026 | 4.00 | 4.06 | 3.94 | 4.05 | 4.05 | 1.50% | 15,141,200 |
| Aug 7, 2026 | 4.09 | 4.10 | 3.89 | 3.99 | 3.99 | -1.97% | 25,303,700 |
| Aug 6, 2026 | 4.12 | 4.18 | 4.04 | 4.07 | 4.07 | -1.69% | 22,289,208 |
| Aug 5, 2026 | 4.05 | 4.20 | 4.05 | 4.14 | 4.14 | 1.47% | 28,079,644 |
| Aug 4, 2026 | 3.97 | 4.09 | 3.97 | 4.08 | 4.08 | 2.51% | 24,330,550 |
| Aug 3, 2026 | 3.96 | 4.01 | 3.93 | 3.98 | 3.98 | 0.51% | 21,095,025 |
| Jul 31, 2026 | 3.78 | 4.03 | 3.78 | 3.96 | 3.96 | 5.32% | 35,533,448 |
| Jul 30, 2026 | 3.78 | 3.89 | 3.75 | 3.76 | 3.76 | -1.05% | 23,562,500 |
| Jul 29, 2026 | 3.71 | 3.84 | 3.71 | 3.80 | 3.80 | 2.43% | 24,961,340 |
| Jul 28, 2026 | 3.60 | 3.77 | 3.60 | 3.71 | 3.71 | 0.82% | 19,921,900 |
| Jul 27, 2026 | 3.56 | 3.70 | 3.53 | 3.68 | 3.68 | 3.66% | 21,654,456 |
| Jul 24, 2026 | 3.65 | 3.67 | 3.55 | 3.55 | 3.55 | -4.05% | 16,528,100 |
| Jul 23, 2026 | 3.63 | 3.71 | 3.58 | 3.70 | 3.70 | 1.93% | 18,617,705 |
| Jul 22, 2026 | 3.69 | 3.72 | 3.61 | 3.63 | 3.63 | -2.42% | 16,406,711 |
| Jul 21, 2026 | 3.72 | 3.75 | 3.60 | 3.72 | 3.72 | -0.53% | 27,666,402 |
| Jul 20, 2026 | 3.71 | 3.94 | 3.66 | 3.74 | 3.74 | 1.08% | 28,115,470 |
| Jul 17, 2026 | 3.90 | 4.00 | 3.68 | 3.70 | 3.70 | -6.09% | 33,489,580 |
| Jul 16, 2026 | 3.85 | 4.05 | 3.79 | 3.94 | 3.94 | 3.68% | 38,050,572 |
| Jul 15, 2026 | 3.69 | 3.83 | 3.65 | 3.80 | 3.80 | 1.06% | 22,603,700 |
| Jul 14, 2026 | 3.71 | 3.77 | 3.64 | 3.76 | 3.76 | 1.35% | 15,440,839 |
| Jul 13, 2026 | 3.91 | 3.94 | 3.69 | 3.71 | 3.71 | -4.87% | 27,317,498 |
| Jul 10, 2026 | 3.71 | 4.01 | 3.66 | 3.90 | 3.90 | 4.84% | 32,956,765 |
| Jul 9, 2026 | 3.72 | 3.78 | 3.64 | 3.72 | 3.72 | 1.09% | 17,115,369 |
| Jul 8, 2026 | 3.66 | 3.71 | 3.62 | 3.68 | 3.68 | 0.27% | 11,841,700 |
| Jul 7, 2026 | 3.77 | 3.79 | 3.66 | 3.67 | 3.67 | -2.65% | 13,922,786 |
| Jul 6, 2026 | 3.82 | 3.89 | 3.77 | 3.77 | 3.77 | -1.31% | 14,892,152 |
| Jul 3, 2026 | 3.79 | 3.85 | 3.76 | 3.82 | 3.82 | 0.79% | 15,901,528 |
| Jul 2, 2026 | 3.85 | 3.95 | 3.78 | 3.79 | 3.79 | -1.56% | 22,343,800 |
| Jul 1, 2026 | 3.71 | 3.88 | 3.70 | 3.85 | 3.85 | 4.05% | 23,047,980 |
| Jun 30, 2026 | 3.73 | 3.81 | 3.67 | 3.70 | 3.70 | 0.54% | 16,949,175 |
| Jun 29, 2026 | 3.68 | 3.73 | 3.60 | 3.68 | 3.68 | -0.54% | 21,104,600 |