Bona Film Group Co., Ltd. (SHE:001330)
China · Delayed Price · Currency is CNY 6.58
-0.05 (-0.75%)
Sep 30, 2026, 3:04 PM CST
Bona Film Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.63 | 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 |
| Aug 11, 2026 | 5.45 | 5.50 | 5.23 | 5.38 | 5.38 | -0.19% | 114,477,836 |
| Aug 10, 2026 | 5.29 | 5.39 | 5.02 | 5.39 | 5.39 | 5.48% | 97,618,348 |
| Aug 7, 2026 | 5.16 | 5.19 | 4.93 | 5.11 | 5.11 | -0.97% | 58,332,535 |
| Aug 6, 2026 | 5.36 | 5.42 | 5.08 | 5.16 | 5.16 | -1.34% | 65,383,501 |
| Aug 5, 2026 | 5.20 | 5.30 | 5.16 | 5.23 | 5.23 | 0.58% | 57,177,200 |
| Aug 4, 2026 | 5.06 | 5.25 | 5.03 | 5.20 | 5.20 | 4.21% | 64,795,300 |
| Aug 3, 2026 | 4.95 | 5.00 | 4.83 | 4.99 | 4.99 | 2.46% | 58,532,900 |
| Jul 31, 2026 | 4.67 | 4.96 | 4.62 | 4.87 | 4.87 | 5.64% | 93,930,212 |
| Jul 30, 2026 | 4.75 | 4.90 | 4.57 | 4.61 | 4.61 | -3.96% | 70,512,165 |
| Jul 29, 2026 | 4.71 | 4.87 | 4.70 | 4.80 | 4.80 | 2.35% | 66,572,179 |
| Jul 28, 2026 | 4.65 | 4.82 | 4.62 | 4.69 | 4.69 | - | 45,974,201 |
| Jul 27, 2026 | 4.48 | 4.70 | 4.48 | 4.69 | 4.69 | 4.92% | 54,541,600 |
| Jul 24, 2026 | 4.55 | 4.61 | 4.45 | 4.47 | 4.47 | -3.46% | 36,956,100 |
| Jul 23, 2026 | 4.46 | 4.64 | 4.43 | 4.63 | 4.63 | 2.66% | 46,237,060 |
| Jul 22, 2026 | 4.50 | 4.60 | 4.46 | 4.51 | 4.51 | -1.53% | 49,566,960 |