Chengdu B-ray Media Co.,Ltd. (SHA:600880)
China · Delayed Price · Currency is CNY 3.800
+0.040 (1.06%)
Jul 15, 2026, 3:00 PM CST
Chengdu B-ray Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.78 | 3.79 | 3.66 | 3.70 | 3.70 | -2.63% | 20,387,000 |
| Jun 25, 2026 | 3.82 | 3.89 | 3.75 | 3.80 | 3.80 | -2.31% | 20,403,550 |
| Jun 24, 2026 | 3.98 | 4.00 | 3.82 | 3.89 | 3.89 | -2.75% | 17,420,020 |
| Jun 23, 2026 | 4.02 | 4.12 | 3.98 | 4.00 | 4.00 | -1.23% | 16,943,500 |
| Jun 22, 2026 | 4.00 | 4.06 | 3.86 | 4.05 | 4.05 | 1.00% | 19,920,311 |
| Jun 18, 2026 | 3.99 | 4.05 | 3.94 | 4.01 | 4.01 | - | 13,499,000 |
| Jun 17, 2026 | 4.11 | 4.12 | 3.99 | 4.01 | 4.01 | -2.67% | 15,022,340 |
| Jun 16, 2026 | 4.11 | 4.15 | 4.06 | 4.12 | 4.12 | -0.24% | 11,099,360 |
| Jun 15, 2026 | 4.10 | 4.18 | 4.09 | 4.13 | 4.13 | 0.73% | 12,812,400 |
| Jun 12, 2026 | 4.08 | 4.13 | 4.00 | 4.10 | 4.10 | 1.74% | 19,136,800 |
| Jun 11, 2026 | 4.19 | 4.19 | 3.99 | 4.03 | 4.03 | -4.50% | 24,140,180 |
| Jun 10, 2026 | 4.17 | 4.27 | 4.15 | 4.22 | 4.22 | 0.24% | 17,202,120 |
| Jun 9, 2026 | 4.18 | 4.27 | 4.13 | 4.21 | 4.21 | 1.45% | 14,359,810 |
| Jun 8, 2026 | 4.17 | 4.28 | 4.08 | 4.15 | 4.15 | -2.12% | 16,581,200 |
| Jun 5, 2026 | 4.19 | 4.34 | 4.15 | 4.24 | 4.24 | 1.44% | 20,258,390 |
| Jun 4, 2026 | 4.24 | 4.28 | 4.15 | 4.18 | 4.18 | -1.88% | 16,336,840 |
| Jun 3, 2026 | 4.32 | 4.34 | 4.23 | 4.26 | 4.26 | -2.07% | 16,625,400 |
| Jun 2, 2026 | 4.45 | 4.49 | 4.29 | 4.35 | 4.35 | -3.12% | 20,183,200 |
| Jun 1, 2026 | 4.34 | 4.52 | 4.31 | 4.49 | 4.49 | 3.70% | 22,323,480 |
| May 29, 2026 | 4.39 | 4.48 | 4.31 | 4.33 | 4.33 | -1.81% | 19,154,280 |
| 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 |