Chengdu B-ray Media Co.,Ltd. (SHA:600880)
China · Delayed Price · Currency is CNY 4.060
-0.120 (-2.87%)
Sep 30, 2026, 3:00 PM CST
Chengdu B-ray Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.20 | 4.26 | 4.06 | 4.06 | 4.06 | -2.87% | 37,204,713 |
| Sep 29, 2026 | 4.07 | 4.22 | 4.06 | 4.18 | 4.18 | 2.45% | 49,839,080 |
| Sep 28, 2026 | 4.24 | 4.28 | 4.04 | 4.08 | 4.08 | -4.23% | 32,167,801 |
| Sep 24, 2026 | 4.35 | 4.43 | 4.24 | 4.26 | 4.26 | -3.40% | 45,216,280 |
| Sep 23, 2026 | 4.78 | 4.80 | 4.37 | 4.41 | 4.41 | -8.70% | 98,117,353 |
| Sep 22, 2026 | 4.90 | 5.30 | 4.70 | 4.83 | 4.83 | -1.43% | 103,675,500 |
| Sep 21, 2026 | 5.19 | 5.29 | 4.73 | 4.90 | 4.90 | -3.54% | 113,157,462 |
| Sep 18, 2026 | 4.85 | 5.13 | 4.85 | 5.08 | 5.08 | 3.25% | 102,449,596 |
| Sep 17, 2026 | 4.95 | 5.19 | 4.85 | 4.92 | 4.92 | -1.40% | 108,300,926 |
| Sep 16, 2026 | 4.75 | 5.05 | 4.65 | 4.99 | 4.99 | 2.89% | 103,113,600 |
| Sep 15, 2026 | 4.83 | 4.95 | 4.65 | 4.85 | 4.85 | 0.41% | 90,388,130 |
| Sep 14, 2026 | 4.78 | 5.10 | 4.66 | 4.83 | 4.83 | 1.05% | 89,627,830 |
| Sep 11, 2026 | 4.65 | 4.98 | 4.62 | 4.78 | 4.78 | 1.27% | 107,045,453 |
| Sep 10, 2026 | 4.60 | 4.80 | 4.42 | 4.72 | 4.72 | 0.43% | 103,366,412 |
| Sep 9, 2026 | 4.78 | 5.02 | 4.42 | 4.70 | 4.70 | 2.62% | 141,823,669 |
| Sep 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 10.10% | 14,705,360 |
| Sep 7, 2026 | 4.14 | 4.18 | 4.09 | 4.16 | 4.16 | 1.22% | 19,810,520 |
| 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 |