Bona Film Group Co., Ltd. (SHE:001330)
China · Delayed Price · Currency is CNY 5.60
+0.25 (4.67%)
Oct 28, 2026, 3:04 PM CST
Bona Film Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.68 | 5.69 | 5.25 | 5.60 | 5.60 | 4.67% | 152,217,860 |
| Oct 27, 2026 | 5.38 | 5.73 | 5.33 | 5.35 | 5.35 | -3.43% | 134,526,284 |
| Oct 26, 2026 | 5.60 | 5.80 | 5.54 | 5.54 | 5.54 | -10.06% | 134,342,500 |
| Oct 23, 2026 | 5.68 | 6.20 | 5.59 | 6.16 | 6.16 | 4.41% | 164,363,326 |
| Oct 22, 2026 | 6.50 | 6.54 | 5.90 | 5.90 | 5.90 | -9.92% | 151,637,827 |
| Oct 21, 2026 | 6.61 | 6.88 | 6.52 | 6.55 | 6.55 | -1.50% | 156,054,900 |
| Oct 20, 2026 | 6.41 | 6.97 | 6.37 | 6.65 | 6.65 | 4.89% | 202,989,418 |
| Oct 19, 2026 | 6.49 | 6.61 | 6.16 | 6.34 | 6.34 | -5.09% | 155,760,278 |
| Oct 16, 2026 | 6.78 | 6.99 | 6.45 | 6.68 | 6.68 | -3.19% | 208,181,680 |
| Oct 15, 2026 | 7.32 | 7.69 | 6.90 | 6.90 | 6.90 | -8.24% | 230,596,500 |
| Oct 14, 2026 | 7.12 | 7.91 | 6.90 | 7.52 | 7.52 | 1.62% | 301,375,000 |
| Oct 13, 2026 | 7.75 | 7.85 | 7.04 | 7.40 | 7.40 | -3.52% | 330,263,490 |
| Oct 12, 2026 | 7.50 | 7.67 | 7.38 | 7.67 | 7.67 | 10.04% | 207,006,190 |
| Oct 9, 2026 | 6.47 | 6.97 | 6.29 | 6.97 | 6.97 | 9.94% | 243,368,019 |
| Oct 8, 2026 | 6.40 | 6.50 | 6.10 | 6.34 | 6.34 | -3.65% | 157,690,937 |
| Sep 30, 2026 | 6.69 | 6.80 | 6.39 | 6.58 | 6.58 | -0.75% | 208,838,500 |
| Sep 29, 2026 | 6.80 | 6.97 | 6.16 | 6.63 | 6.63 | 4.25% | 315,381,181 |
| Sep 28, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 10.03% | 41,045,600 |
| Sep 24, 2026 | 5.55 | 5.99 | 5.55 | 5.78 | 5.78 | 0.52% | 155,455,174 |
| Sep 23, 2026 | 5.48 | 5.85 | 5.17 | 5.75 | 5.75 | 4.17% | 191,364,490 |
| Sep 22, 2026 | 5.55 | 5.62 | 5.46 | 5.52 | 5.52 | -0.72% | 75,534,300 |
| Sep 21, 2026 | 5.51 | 5.57 | 5.36 | 5.56 | 5.56 | 1.65% | 79,465,240 |
| Sep 18, 2026 | 5.44 | 5.67 | 5.34 | 5.47 | 5.47 | 0.55% | 86,998,600 |
| Sep 17, 2026 | 5.44 | 5.54 | 5.40 | 5.44 | 5.44 | 0.74% | 69,261,365 |
| Sep 16, 2026 | 5.27 | 5.47 | 5.22 | 5.40 | 5.40 | 0.93% | 72,936,500 |
| Sep 15, 2026 | 5.68 | 5.72 | 5.32 | 5.35 | 5.35 | -5.48% | 100,067,049 |
| Sep 14, 2026 | 5.72 | 5.91 | 5.58 | 5.66 | 5.66 | -3.41% | 109,212,400 |
| Sep 11, 2026 | 5.63 | 5.91 | 5.48 | 5.86 | 5.86 | 2.45% | 138,208,981 |
| Sep 10, 2026 | 5.77 | 5.84 | 5.61 | 5.72 | 5.72 | -2.39% | 98,630,490 |
| Sep 9, 2026 | 6.00 | 6.05 | 5.78 | 5.86 | 5.86 | -4.25% | 147,445,300 |
| Sep 8, 2026 | 6.45 | 6.53 | 6.01 | 6.12 | 6.12 | -3.62% | 220,685,414 |
| Sep 7, 2026 | 6.01 | 6.35 | 5.84 | 6.35 | 6.35 | 10.05% | 222,324,165 |
| Sep 4, 2026 | 5.69 | 6.05 | 5.60 | 5.77 | 5.77 | -1.03% | 222,665,727 |
| Sep 3, 2026 | 6.20 | 6.34 | 5.69 | 5.83 | 5.83 | 1.22% | 279,059,416 |
| Sep 2, 2026 | 6.15 | 6.20 | 5.72 | 5.76 | 5.76 | -6.65% | 215,669,986 |
| Sep 1, 2026 | 5.71 | 6.17 | 5.58 | 6.17 | 6.17 | 9.98% | 242,348,890 |
| Aug 31, 2026 | 5.09 | 5.61 | 5.05 | 5.61 | 5.61 | 10.00% | 129,186,580 |
| Aug 28, 2026 | 5.13 | 5.18 | 5.05 | 5.10 | 5.10 | -0.20% | 39,484,200 |
| Aug 27, 2026 | 5.05 | 5.11 | 5.00 | 5.11 | 5.11 | 0.20% | 51,457,500 |
| Aug 26, 2026 | 4.90 | 5.25 | 4.89 | 5.10 | 5.10 | 3.45% | 87,353,919 |
| Aug 25, 2026 | 4.68 | 4.96 | 4.62 | 4.93 | 4.93 | 5.34% | 77,832,200 |
| Aug 24, 2026 | 4.85 | 4.85 | 4.65 | 4.68 | 4.68 | -2.50% | 37,134,340 |
| Aug 21, 2026 | 4.76 | 4.82 | 4.66 | 4.80 | 4.80 | - | 36,057,300 |
| Aug 20, 2026 | 4.74 | 4.91 | 4.65 | 4.80 | 4.80 | 3.23% | 56,766,992 |
| Aug 19, 2026 | 4.85 | 4.88 | 4.63 | 4.65 | 4.65 | -5.49% | 52,750,300 |
| Aug 18, 2026 | 5.02 | 5.06 | 4.89 | 4.92 | 4.92 | -2.96% | 53,331,981 |
| Aug 17, 2026 | 5.19 | 5.19 | 5.00 | 5.07 | 5.07 | -1.55% | 44,164,999 |
| Aug 14, 2026 | 5.24 | 5.26 | 5.01 | 5.15 | 5.15 | -2.09% | 64,744,765 |
| Aug 13, 2026 | 5.45 | 5.49 | 5.26 | 5.26 | 5.26 | -3.49% | 85,782,600 |
| Aug 12, 2026 | 5.36 | 5.53 | 5.31 | 5.45 | 5.45 | 1.30% | 103,168,446 |