Skip to main content
logo
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
16.59
-0.07 (-0.42%)
Nov 17, 2025, 3:04 PM CST

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202517.0017.0016.6616.6616.66-1.36%28,274,234
Nov 13, 202516.8016.9016.6916.8916.890.54%25,539,738
Nov 12, 202517.0017.0416.7016.8016.80-1.58%33,902,946
Nov 11, 202517.0917.2816.9517.0717.07-34,178,902
Nov 10, 202516.9317.1916.8417.0717.070.65%31,249,903
Nov 7, 202517.0017.2016.9516.9616.96-0.41%32,541,708
Nov 6, 202517.1517.1516.8617.0317.03-0.87%41,384,298
Nov 5, 202517.1017.4616.9217.1817.18-50,833,923
Nov 4, 202517.3817.3917.0617.1817.18-1.55%49,051,929
Nov 3, 202516.9317.5916.9317.4517.453.56%87,596,817
Oct 31, 202516.5317.0716.5316.8516.851.94%64,387,429
Oct 30, 202516.7016.8316.5216.5316.53-1.43%39,646,339
Oct 29, 202516.9517.0716.7216.7716.771.15%50,299,896
Oct 28, 202516.5716.6916.5116.5816.58-0.12%29,874,276
Oct 27, 202516.6216.6816.5116.6016.60-33,950,359
Oct 24, 202516.6416.7016.5316.6016.60-1.19%40,014,342
Oct 23, 202516.3216.9516.1616.8016.802.44%65,591,403
Oct 22, 202516.3816.5516.3116.4016.40-0.06%27,293,754
Oct 21, 202516.4116.4716.3516.4116.41-28,826,748
Oct 20, 202516.3616.4416.2716.4116.411.55%28,350,213
Oct 17, 202516.5216.5316.1216.1616.16-2.06%37,539,587
Oct 16, 202516.6816.6816.4716.5016.50-1.26%30,456,347
Oct 15, 202516.5016.7216.3116.7116.711.27%40,623,638
Oct 14, 202516.7716.8816.4716.5016.50-1.14%54,460,545
Oct 13, 202516.6516.7716.4616.6916.69-2.40%68,981,399
Oct 10, 202517.1417.2817.0817.1017.10-1.33%64,134,707
Oct 9, 202518.3018.3817.0417.3317.33-10.53%162,561,450
Sep 30, 202519.4519.5319.2219.3719.370.47%51,710,246
Sep 29, 202519.4919.5818.8319.2819.28-1.48%67,239,725
Sep 26, 202520.0820.1319.5419.5719.57-2.25%66,670,410
Sep 25, 202519.7520.3119.7420.0220.02-0.15%110,144,715
Sep 24, 202519.3320.4419.2120.0520.053.24%152,478,102
Sep 23, 202518.6719.4518.4519.4219.423.85%123,065,410
Sep 22, 202518.8218.8818.4518.7018.70-1.63%57,915,858
Sep 19, 202518.6119.5218.6019.0119.012.04%93,223,018
Sep 18, 202519.0119.0718.4818.6318.63-2.36%64,932,007
Sep 17, 202519.1619.2618.8519.0819.08-0.63%63,313,166
Sep 16, 202519.3519.3918.9819.2019.20-0.72%57,590,623
Sep 15, 202519.4019.5919.1019.3419.340.31%65,590,825
Sep 12, 202519.3219.5519.1619.2819.28-0.21%61,325,738
Sep 11, 202519.3519.4018.7619.3219.32-1.02%88,741,588
Sep 10, 202518.8119.7918.7119.5219.523.83%132,725,906
Sep 9, 202518.8719.0518.6018.8018.80-0.37%47,458,053
Sep 8, 202518.6218.9518.5118.8718.871.40%52,449,216
Sep 5, 202518.1918.6418.0918.6118.612.70%58,474,418
Sep 4, 202518.5818.6217.9118.1218.12-1.89%57,565,207
Sep 3, 202519.0919.1718.4118.4718.47-2.99%65,625,421
Sep 2, 202519.8419.8418.8719.0419.04-4.18%93,197,870
Sep 1, 202519.7819.9219.6019.8719.870.56%58,922,272
Aug 29, 202520.0620.2019.7319.7619.76-1.45%64,214,844