Bona Film Group Co., Ltd. (SHE:001330)
China · Delayed Price · Currency is CNY 13.35
+1.21 (9.97%)
At close: Dec 12, 2025
Bona Film Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 12.34 | 13.35 | 11.86 | 13.35 | 13.35 | 9.97% | 262,229,600 |
| Dec 11, 2025 | 12.80 | 12.89 | 12.12 | 12.14 | 12.14 | 3.58% | 298,265,534 |
| Dec 10, 2025 | 11.19 | 11.72 | 10.94 | 11.72 | 11.72 | 10.05% | 117,830,988 |
| Dec 9, 2025 | 10.30 | 10.65 | 10.01 | 10.65 | 10.65 | 10.02% | 223,817,600 |
| Dec 8, 2025 | 8.79 | 9.68 | 8.60 | 9.68 | 9.68 | 10.00% | 168,043,200 |
| Dec 5, 2025 | 8.40 | 8.99 | 8.29 | 8.80 | 8.80 | 2.92% | 241,268,720 |
| Dec 4, 2025 | 7.94 | 8.62 | 7.87 | 8.55 | 8.55 | 9.06% | 243,990,400 |
| Dec 3, 2025 | 7.60 | 8.05 | 7.31 | 7.84 | 7.84 | 5.66% | 188,879,693 |
| Dec 2, 2025 | 7.22 | 7.82 | 7.22 | 7.42 | 7.42 | 4.36% | 168,683,857 |
| Dec 1, 2025 | 7.30 | 7.55 | 7.06 | 7.11 | 7.11 | -0.14% | 110,268,100 |
| Nov 28, 2025 | 6.87 | 7.15 | 6.81 | 7.12 | 7.12 | 3.64% | 75,626,450 |
| Nov 27, 2025 | 7.05 | 7.05 | 6.76 | 6.87 | 6.87 | -1.15% | 49,009,000 |
| Nov 26, 2025 | 6.97 | 7.13 | 6.90 | 6.95 | 6.95 | - | 58,644,010 |
| Nov 25, 2025 | 6.71 | 7.23 | 6.66 | 6.95 | 6.95 | 5.30% | 85,016,749 |
| Nov 24, 2025 | 6.70 | 6.75 | 6.35 | 6.60 | 6.60 | 1.54% | 62,315,200 |
| Nov 21, 2025 | 6.45 | 6.72 | 6.45 | 6.50 | 6.50 | -0.46% | 54,987,700 |
| Nov 20, 2025 | 6.80 | 6.88 | 6.48 | 6.53 | 6.53 | -3.40% | 72,048,140 |
| Nov 19, 2025 | 7.33 | 7.58 | 6.69 | 6.76 | 6.76 | -6.76% | 109,882,400 |
| Nov 18, 2025 | 7.08 | 7.39 | 7.01 | 7.25 | 7.25 | 2.11% | 69,586,240 |
| Nov 17, 2025 | 6.96 | 7.40 | 6.77 | 7.10 | 7.10 | 0.28% | 59,347,760 |
| Nov 14, 2025 | 6.96 | 7.10 | 6.96 | 7.08 | 7.08 | 1.00% | 38,783,970 |
| Nov 13, 2025 | 6.91 | 7.08 | 6.89 | 7.01 | 7.01 | 0.43% | 38,443,090 |
| Nov 12, 2025 | 7.07 | 7.19 | 6.87 | 6.98 | 6.98 | -0.99% | 48,574,840 |
| Nov 11, 2025 | 7.04 | 7.11 | 6.92 | 7.05 | 7.05 | 0.57% | 52,274,730 |
| Nov 10, 2025 | 6.87 | 7.25 | 6.86 | 7.01 | 7.01 | 3.85% | 92,733,450 |
| Nov 7, 2025 | 6.78 | 6.90 | 6.73 | 6.75 | 6.75 | -1.03% | 43,205,770 |
| Nov 6, 2025 | 6.99 | 7.06 | 6.75 | 6.82 | 6.82 | -2.71% | 79,582,520 |
| Nov 5, 2025 | 6.89 | 7.09 | 6.83 | 7.01 | 7.01 | 1.15% | 94,889,390 |
| Nov 4, 2025 | 6.88 | 7.12 | 6.76 | 6.93 | 6.93 | 1.61% | 95,347,600 |
| Nov 3, 2025 | 7.01 | 7.10 | 6.75 | 6.82 | 6.82 | -0.15% | 128,353,800 |
| Oct 31, 2025 | 6.38 | 6.83 | 6.38 | 6.83 | 6.83 | 9.98% | 49,907,180 |
| Oct 30, 2025 | 6.24 | 6.36 | 6.14 | 6.21 | 6.21 | -0.96% | 36,639,200 |
| Oct 29, 2025 | 6.45 | 6.51 | 6.25 | 6.27 | 6.27 | -2.49% | 34,153,810 |
| Oct 28, 2025 | 6.24 | 6.54 | 6.22 | 6.43 | 6.43 | 2.88% | 37,949,760 |
| Oct 27, 2025 | 6.35 | 6.37 | 6.21 | 6.25 | 6.25 | 0.64% | 37,488,490 |
| Oct 24, 2025 | 6.12 | 6.26 | 6.06 | 6.21 | 6.21 | 0.49% | 29,490,800 |
| Oct 23, 2025 | 6.11 | 6.25 | 6.05 | 6.18 | 6.18 | 0.65% | 36,528,130 |
| Oct 22, 2025 | 6.24 | 6.38 | 6.10 | 6.14 | 6.14 | -1.60% | 40,541,530 |
| Oct 21, 2025 | 6.13 | 6.34 | 6.01 | 6.24 | 6.24 | 1.79% | 69,100,050 |
| Oct 20, 2025 | 5.67 | 6.13 | 5.67 | 6.13 | 6.13 | 10.05% | 58,554,250 |
| Oct 17, 2025 | 5.53 | 5.72 | 5.53 | 5.57 | 5.57 | 0.91% | 35,386,590 |
| Oct 16, 2025 | 5.44 | 5.63 | 5.36 | 5.52 | 5.52 | 1.85% | 44,267,990 |
| Oct 15, 2025 | 5.47 | 5.52 | 5.33 | 5.42 | 5.42 | 0.56% | 29,170,200 |
| Oct 14, 2025 | 5.60 | 5.63 | 5.36 | 5.39 | 5.39 | -2.71% | 40,335,440 |
| Oct 13, 2025 | 5.32 | 5.63 | 5.30 | 5.54 | 5.54 | -1.07% | 38,121,010 |
| Oct 10, 2025 | 5.76 | 5.81 | 5.52 | 5.60 | 5.60 | -3.78% | 60,794,410 |
| Oct 9, 2025 | 6.05 | 6.10 | 5.82 | 5.82 | 5.82 | -10.05% | 49,872,860 |
| Sep 30, 2025 | 6.48 | 6.59 | 6.41 | 6.47 | 6.47 | - | 44,631,130 |
| Sep 29, 2025 | 6.21 | 6.51 | 6.17 | 6.47 | 6.47 | 0.78% | 69,347,400 |
| Sep 26, 2025 | 6.74 | 6.98 | 6.42 | 6.42 | 6.42 | -0.93% | 105,651,600 |