Bona Film Group Co., Ltd. (SHE:001330)
China · Delayed Price · Currency is CNY 9.00
-0.31 (-3.33%)
May 28, 2026, 3:04 PM CST
Bona Film Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.14 | 9.38 | 8.81 | 9.00 | 9.00 | -3.33% | 109,442,801 |
| May 27, 2026 | 9.36 | 9.79 | 9.15 | 9.31 | 9.31 | 0.11% | 147,496,655 |
| May 26, 2026 | 9.13 | 9.69 | 8.85 | 9.30 | 9.30 | 2.09% | 138,027,290 |
| May 25, 2026 | 9.33 | 9.68 | 8.97 | 9.11 | 9.11 | -2.25% | 93,076,710 |
| May 22, 2026 | 9.52 | 9.57 | 9.02 | 9.32 | 9.32 | -1.58% | 101,201,484 |
| May 21, 2026 | 9.80 | 9.96 | 9.45 | 9.47 | 9.47 | -2.47% | 96,534,962 |
| May 20, 2026 | 9.64 | 9.90 | 9.30 | 9.71 | 9.71 | 2.86% | 121,200,900 |
| May 19, 2026 | 9.55 | 10.13 | 9.41 | 9.44 | 9.44 | -0.21% | 149,921,300 |
| May 18, 2026 | 9.17 | 9.53 | 9.06 | 9.46 | 9.46 | 3.39% | 106,347,700 |
| May 15, 2026 | 9.16 | 9.25 | 8.95 | 9.15 | 9.15 | 0.55% | 91,850,400 |
| May 14, 2026 | 9.27 | 9.37 | 9.04 | 9.10 | 9.10 | -1.73% | 81,293,760 |
| May 13, 2026 | 8.98 | 9.37 | 8.91 | 9.26 | 9.26 | 2.77% | 99,300,750 |
| May 12, 2026 | 9.02 | 9.25 | 8.88 | 9.01 | 9.01 | 0.11% | 86,716,210 |
| May 11, 2026 | 9.03 | 9.36 | 8.96 | 9.00 | 9.00 | -0.11% | 116,381,600 |
| May 8, 2026 | 8.90 | 9.20 | 8.80 | 9.01 | 9.01 | 1.35% | 96,200,260 |
| May 7, 2026 | 8.71 | 8.90 | 8.64 | 8.89 | 8.89 | 2.54% | 131,449,600 |
| May 6, 2026 | 8.35 | 9.10 | 8.35 | 8.67 | 8.67 | 4.84% | 204,425,000 |
| Apr 30, 2026 | 8.15 | 8.38 | 7.92 | 8.27 | 8.27 | 2.73% | 130,999,300 |
| Apr 29, 2026 | 7.95 | 8.28 | 7.86 | 8.05 | 8.05 | 1.39% | 96,304,350 |
| Apr 28, 2026 | 8.06 | 8.18 | 7.85 | 7.94 | 7.94 | -2.82% | 97,865,550 |
| Apr 27, 2026 | 7.97 | 8.35 | 7.83 | 8.17 | 8.17 | 4.61% | 137,458,600 |
| Apr 24, 2026 | 8.22 | 8.22 | 7.74 | 7.81 | 7.81 | -7.46% | 134,904,500 |
| Apr 23, 2026 | 8.18 | 8.54 | 8.18 | 8.44 | 8.44 | 3.18% | 154,353,300 |
| Apr 22, 2026 | 8.53 | 8.57 | 8.18 | 8.18 | 8.18 | -7.36% | 183,742,100 |
| Apr 21, 2026 | 8.32 | 9.20 | 8.32 | 8.83 | 8.83 | 5.24% | 222,407,700 |
| Apr 20, 2026 | 8.37 | 8.65 | 8.14 | 8.39 | 8.39 | 1.94% | 223,134,700 |
| Apr 17, 2026 | 7.62 | 8.23 | 7.48 | 8.23 | 8.23 | 10.03% | 187,812,200 |
| Apr 16, 2026 | 7.41 | 7.56 | 7.32 | 7.48 | 7.48 | 3.17% | 96,931,600 |
| Apr 15, 2026 | 7.43 | 7.45 | 7.20 | 7.25 | 7.25 | -2.82% | 71,494,390 |
| Apr 14, 2026 | 7.35 | 7.53 | 7.28 | 7.46 | 7.46 | 2.75% | 90,719,120 |
| Apr 13, 2026 | 7.13 | 7.27 | 7.11 | 7.26 | 7.26 | 0.83% | 61,938,600 |
| Apr 10, 2026 | 7.22 | 7.40 | 7.10 | 7.20 | 7.20 | 0.98% | 99,700,100 |
| Apr 9, 2026 | 7.09 | 7.31 | 7.03 | 7.13 | 7.13 | -1.11% | 83,406,800 |
| Apr 8, 2026 | 6.94 | 7.26 | 6.89 | 7.21 | 7.21 | 5.72% | 85,771,560 |
| Apr 7, 2026 | 6.64 | 6.83 | 6.59 | 6.82 | 6.82 | 3.33% | 42,601,900 |
| Apr 3, 2026 | 6.92 | 6.92 | 6.59 | 6.60 | 6.60 | -3.93% | 35,725,590 |
| Apr 2, 2026 | 7.00 | 7.00 | 6.82 | 6.87 | 6.87 | -2.41% | 34,928,400 |
| Apr 1, 2026 | 7.10 | 7.13 | 6.92 | 7.04 | 7.04 | 0.86% | 40,312,180 |
| Mar 31, 2026 | 6.99 | 7.12 | 6.96 | 6.98 | 6.98 | -0.43% | 54,351,200 |
| Mar 30, 2026 | 6.81 | 7.06 | 6.80 | 7.01 | 7.01 | 1.74% | 48,985,100 |
| Mar 27, 2026 | 6.71 | 6.90 | 6.68 | 6.89 | 6.89 | 1.62% | 33,662,400 |
| Mar 26, 2026 | 6.85 | 6.92 | 6.75 | 6.78 | 6.78 | -1.31% | 34,399,000 |
| 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% | 55,523,920 |
| Mar 19, 2026 | 7.15 | 7.20 | 6.99 | 7.05 | 7.05 | -2.62% | 53,049,940 |
| 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% | 56,769,260 |
| Mar 16, 2026 | 7.26 | 7.38 | 7.21 | 7.35 | 7.35 | 1.24% | 56,876,020 |