Bona Film Group Co., Ltd. (SHE:001330)
China · Delayed Price · Currency is CNY 6.89
+0.11 (1.62%)
Mar 27, 2026, 3:04 PM CST
Bona Film Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.05 | 7.05 | 6.77 | 6.80 | - | -1.02% | 20,945,100 |
| Mar 25, 2026 | 6.77 | 6.91 | 6.77 | 6.87 | 6.87 | 1.78% | 42,652,850 |
| Mar 24, 2026 | 6.65 | 6.75 | 6.52 | 6.75 | 6.75 | 3.69% | 63,722,640 |
| Mar 23, 2026 | 6.68 | 6.76 | 6.44 | 6.51 | 6.51 | -4.26% | 65,217,600 |
| Mar 20, 2026 | 7.05 | 7.09 | 6.79 | 6.80 | 6.80 | -3.55% | 55,523,921 |
| Mar 19, 2026 | 7.15 | 7.20 | 6.99 | 7.05 | 7.05 | -2.62% | 53,049,949 |
| Mar 18, 2026 | 7.18 | 7.25 | 7.11 | 7.24 | 7.24 | 1.12% | 43,274,260 |
| Mar 17, 2026 | 7.34 | 7.34 | 7.14 | 7.16 | 7.16 | -2.59% | 56,769,264 |
| Mar 16, 2026 | 7.26 | 7.38 | 7.21 | 7.35 | 7.35 | 1.24% | 56,876,025 |
| Mar 13, 2026 | 7.39 | 7.44 | 7.21 | 7.26 | 7.26 | -2.29% | 69,949,400 |
| Mar 12, 2026 | 7.57 | 7.59 | 7.37 | 7.43 | 7.43 | -2.37% | 72,667,090 |
| Mar 11, 2026 | 7.70 | 7.72 | 7.51 | 7.61 | 7.61 | -0.91% | 78,160,780 |
| Mar 10, 2026 | 7.98 | 8.01 | 7.65 | 7.68 | 7.68 | -2.78% | 108,273,316 |
| Mar 9, 2026 | 7.85 | 7.92 | 7.66 | 7.90 | 7.90 | -0.75% | 81,608,330 |
| Mar 6, 2026 | 7.91 | 8.02 | 7.84 | 7.96 | 7.96 | 0.25% | 62,673,800 |
| Mar 5, 2026 | 8.18 | 8.18 | 7.92 | 7.94 | 7.94 | -0.63% | 82,157,802 |
| Mar 4, 2026 | 7.91 | 8.19 | 7.90 | 7.99 | 7.99 | -0.37% | 91,255,550 |
| Mar 3, 2026 | 8.50 | 8.58 | 8.01 | 8.02 | 8.02 | -5.98% | 148,267,800 |
| Mar 2, 2026 | 8.76 | 8.88 | 8.50 | 8.53 | 8.53 | -5.95% | 171,604,900 |
| Feb 27, 2026 | 9.22 | 9.31 | 9.01 | 9.07 | 9.07 | -2.58% | 158,848,667 |
| Feb 26, 2026 | 9.95 | 10.00 | 9.31 | 9.31 | 9.31 | -9.96% | 240,556,107 |
| Feb 25, 2026 | 10.34 | 10.78 | 10.34 | 10.34 | 10.34 | -10.01% | 218,021,237 |
| Feb 24, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -10.02% | 12,936,900 |
| Feb 13, 2026 | 10.85 | 13.07 | 10.85 | 12.77 | 12.77 | 5.89% | 421,446,885 |
| Feb 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -10.00% | 17,762,300 |
| Feb 11, 2026 | 13.72 | 13.72 | 12.88 | 13.40 | 13.40 | 7.46% | 438,559,067 |
| Feb 10, 2026 | 12.30 | 12.47 | 11.68 | 12.47 | 12.47 | 9.96% | 83,880,830 |
| Feb 9, 2026 | 11.34 | 11.34 | 10.97 | 11.34 | 11.34 | 9.99% | 179,697,700 |
| Feb 6, 2026 | 10.00 | 10.50 | 9.41 | 10.31 | 10.31 | 2.28% | 183,638,200 |
| Feb 5, 2026 | 9.27 | 10.20 | 9.27 | 10.08 | 10.08 | 6.67% | 164,478,500 |
| Feb 4, 2026 | 10.66 | 10.66 | 9.32 | 9.45 | 9.45 | -8.78% | 197,124,200 |
| Feb 3, 2026 | 10.17 | 10.86 | 10.02 | 10.36 | 10.36 | 0.78% | 199,789,500 |
| Feb 2, 2026 | 9.75 | 10.56 | 9.70 | 10.28 | 10.28 | 7.08% | 206,371,005 |
| Jan 30, 2026 | 9.15 | 9.82 | 9.08 | 9.60 | 9.60 | 4.58% | 162,743,233 |
| Jan 29, 2026 | 9.18 | 9.58 | 9.01 | 9.18 | 9.18 | -0.33% | 121,315,433 |
| Jan 28, 2026 | 9.48 | 9.75 | 9.18 | 9.21 | 9.21 | -2.95% | 110,430,379 |
| Jan 27, 2026 | 9.58 | 9.84 | 9.27 | 9.49 | 9.49 | -2.77% | 125,401,900 |
| Jan 26, 2026 | 9.32 | 9.87 | 9.23 | 9.76 | 9.76 | 4.72% | 157,787,700 |
| Jan 23, 2026 | 9.09 | 9.50 | 9.01 | 9.32 | 9.32 | 2.76% | 146,872,400 |
| Jan 22, 2026 | 8.60 | 9.38 | 8.50 | 9.07 | 9.07 | 6.33% | 197,794,300 |
| Jan 21, 2026 | 8.38 | 8.74 | 8.30 | 8.53 | 8.53 | 1.55% | 89,781,420 |
| Jan 20, 2026 | 8.51 | 8.62 | 8.30 | 8.40 | 8.40 | -0.59% | 88,323,090 |
| Jan 19, 2026 | 8.20 | 8.60 | 8.11 | 8.45 | 8.45 | 2.67% | 98,608,340 |
| Jan 16, 2026 | 8.97 | 9.05 | 8.12 | 8.23 | 8.23 | -7.94% | 160,876,410 |
| Jan 15, 2026 | 9.33 | 9.70 | 8.81 | 8.94 | 8.94 | -7.07% | 169,984,180 |
| Jan 14, 2026 | 8.97 | 10.00 | 8.70 | 9.62 | 9.62 | 5.60% | 291,227,200 |
| Jan 13, 2026 | 8.39 | 9.11 | 8.00 | 9.11 | 9.11 | 10.02% | 205,390,300 |
| Jan 12, 2026 | 8.05 | 8.38 | 8.05 | 8.28 | 8.28 | 3.50% | 154,378,437 |
| Jan 9, 2026 | 7.83 | 8.08 | 7.80 | 8.00 | 8.00 | 1.91% | 122,813,500 |
| Jan 8, 2026 | 7.70 | 7.88 | 7.62 | 7.85 | 7.85 | 1.95% | 105,487,500 |