Skip to main content
logo
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
17.46
+0.29 (1.69%)
At close: Jan 23, 2026

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.2417.5717.1017.4617.461.69%61,352,490
Jan 22, 202616.9517.2416.9417.1717.171.48%44,566,430
Jan 21, 202616.9817.1316.8516.9216.92-0.59%38,613,380
Jan 20, 202617.2417.3116.9017.0217.02-0.82%46,303,770
Jan 19, 202617.0117.2316.9017.1617.16-43,950,550
Jan 16, 202617.7517.8017.1017.1617.16-3.21%70,670,696
Jan 15, 202618.1018.1217.5617.7317.73-2.96%81,763,434
Jan 14, 202618.0618.9918.0018.2718.270.55%122,074,100
Jan 13, 202618.8118.9517.9818.1718.17-2.83%113,174,703
Jan 12, 202617.5718.8017.5718.7018.708.03%171,369,200
Jan 9, 202616.9717.3316.9117.3117.311.94%71,364,680
Jan 8, 202616.7617.1516.6716.9816.981.31%52,013,550
Jan 7, 202616.8716.9716.6816.7616.76-1.06%45,534,990
Jan 6, 202616.6516.9616.6116.9416.941.80%62,589,630
Jan 5, 202616.3016.7416.2416.6416.641.59%47,291,180
Dec 31, 202516.2016.5216.1216.3816.380.55%38,440,037
Dec 30, 202516.0516.3715.9716.2916.291.37%40,746,770
Dec 29, 202516.2016.2816.0316.0716.07-0.80%24,799,910
Dec 26, 202516.1616.2716.0616.2016.200.50%26,166,160
Dec 25, 202516.0816.1516.0216.1216.120.19%19,895,270
Dec 24, 202516.0616.1015.9716.0916.090.19%21,744,192
Dec 23, 202516.0316.1115.8716.0616.060.19%25,457,230
Dec 22, 202516.0816.0915.9616.0316.03-0.37%25,764,400
Dec 19, 202515.9016.1215.7716.0916.090.94%28,691,850
Dec 18, 202515.8516.1615.8015.9415.940.06%26,920,070
Dec 17, 202515.8015.9415.5515.9315.930.44%32,998,020
Dec 16, 202516.3116.3715.8215.8615.86-3.29%44,606,250
Dec 15, 202516.7416.7816.2516.4016.40-1.86%45,046,340
Dec 12, 202516.6617.1616.6216.7116.71-0.12%103,737,571
Dec 11, 202516.7116.9616.6316.7316.73-0.30%48,810,930
Dec 10, 202516.2516.9216.1716.7816.782.94%63,142,180
Dec 9, 202516.2816.6116.2416.3016.30-27,477,770
Dec 8, 202516.1916.3516.1616.3016.300.62%25,931,150
Dec 5, 202516.0816.2215.9616.2016.200.81%23,355,610
Dec 4, 202516.1916.3116.0516.0716.07-0.50%22,738,740
Dec 3, 202516.4516.5316.1216.1516.15-2.42%30,091,110
Dec 2, 202516.7716.8716.5016.5516.55-2.07%34,652,660
Dec 1, 202516.8117.1016.8116.9016.902.99%64,180,921
Nov 28, 202516.2016.4516.1716.4116.411.23%25,256,660
Nov 27, 202516.5016.5016.1916.2116.21-1.16%24,054,810
Nov 26, 202516.5316.7516.3316.4016.40-0.91%31,301,460
Nov 25, 202516.3616.6616.2616.5516.551.10%41,429,190
Nov 24, 202515.8616.4815.7516.3716.373.28%42,951,020
Nov 21, 202516.0716.2515.7015.8515.85-2.22%41,029,310
Nov 20, 202516.4516.4916.2116.2116.21-1.28%24,205,480
Nov 19, 202516.7516.7516.3016.4216.42-1.44%28,165,260
Nov 18, 202516.6316.7616.5316.6616.660.42%29,639,740
Nov 17, 202516.6016.6616.4616.5916.59-0.42%30,271,170
Nov 14, 202516.8916.9816.6616.6616.66-1.36%28,274,230
Nov 13, 202516.8016.9016.6916.8916.890.54%24,824,730