Bona Film Group Co., Ltd. (SHE:001330)
China · Delayed Price · Currency is CNY 5.10
+0.17 (3.45%)
Aug 26, 2026, 3:04 PM CST
Bona Film Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.49 | 4.60 | 4.18 | 4.58 | 4.58 | 2.00% | 84,313,907 |
| Jul 20, 2026 | 4.63 | 4.73 | 4.42 | 4.49 | 4.49 | -3.02% | 80,753,291 |
| Jul 17, 2026 | 5.08 | 5.14 | 4.59 | 4.63 | 4.63 | -9.04% | 104,212,891 |
| Jul 16, 2026 | 4.84 | 5.33 | 4.80 | 5.09 | 5.09 | 4.30% | 113,830,761 |
| Jul 15, 2026 | 4.73 | 5.04 | 4.71 | 4.88 | 4.88 | 2.09% | 70,309,746 |
| Jul 14, 2026 | 4.74 | 4.83 | 4.62 | 4.78 | 4.78 | -0.42% | 56,323,546 |
| Jul 13, 2026 | 5.30 | 5.32 | 4.79 | 4.80 | 4.80 | -9.77% | 87,730,346 |
| Jul 10, 2026 | 5.09 | 5.47 | 5.05 | 5.32 | 5.32 | 4.52% | 90,593,000 |
| Jul 9, 2026 | 5.08 | 5.17 | 4.94 | 5.09 | 5.09 | -0.20% | 53,004,300 |
| Jul 8, 2026 | 5.22 | 5.23 | 5.07 | 5.10 | 5.10 | -2.30% | 46,371,365 |
| Jul 7, 2026 | 5.26 | 5.43 | 5.15 | 5.22 | 5.22 | -1.69% | 62,285,564 |
| Jul 6, 2026 | 5.43 | 5.55 | 5.31 | 5.31 | 5.31 | -3.28% | 55,899,700 |
| Jul 3, 2026 | 5.68 | 5.75 | 5.46 | 5.49 | 5.49 | -2.49% | 67,139,700 |
| Jul 2, 2026 | 5.66 | 5.88 | 5.60 | 5.63 | 5.63 | -1.40% | 70,650,960 |
| Jul 1, 2026 | 5.62 | 5.80 | 5.47 | 5.71 | 5.71 | 1.60% | 75,117,330 |
| Jun 30, 2026 | 5.69 | 5.84 | 5.57 | 5.62 | 5.62 | -1.40% | 93,139,882 |
| Jun 29, 2026 | 6.00 | 6.10 | 5.63 | 5.70 | 5.70 | -8.80% | 114,173,028 |
| Jun 26, 2026 | 6.81 | 6.94 | 6.24 | 6.25 | 6.25 | -9.81% | 119,177,730 |
| Jun 25, 2026 | 6.23 | 6.93 | 6.19 | 6.93 | 6.93 | 10.00% | 105,334,286 |
| Jun 24, 2026 | 6.31 | 6.45 | 6.03 | 6.30 | 6.30 | -1.87% | 88,502,628 |
| Jun 23, 2026 | 6.75 | 7.01 | 6.40 | 6.42 | 6.42 | -4.46% | 97,039,191 |
| Jun 22, 2026 | 6.82 | 6.85 | 6.43 | 6.72 | 6.72 | -1.75% | 90,605,601 |
| Jun 18, 2026 | 6.87 | 6.93 | 6.70 | 6.84 | 6.84 | -1.01% | 70,166,900 |
| Jun 17, 2026 | 7.01 | 7.06 | 6.85 | 6.91 | 6.91 | -1.57% | 59,018,296 |