Chengdu B-ray Media Co.,Ltd. (SHA:600880)
China · Delayed Price · Currency is CNY 5.13
+0.02 (0.39%)
Apr 30, 2026, 3:00 PM CST
Chengdu B-ray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,629,444 |
| 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% | 35,937,961 |
| 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 |