Skip to main content
logo
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
20.13
+0.33 (1.67%)
Aug 1, 2025, 3:14 PM CST

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.0820.3319.7120.1320.131.67%89,857,693
Jul 31, 202520.4220.4419.7019.8019.80-3.65%116,886,009
Jul 30, 202519.7921.3619.7120.5520.553.58%212,785,989
Jul 29, 202519.6820.2019.2319.8419.840.92%115,373,036
Jul 28, 202519.5019.8819.5019.6619.661.55%89,872,680
Jul 25, 202519.4819.5019.2419.3619.36-0.62%43,576,775
Jul 24, 202519.1619.5019.1219.4819.481.67%56,963,123
Jul 23, 202519.2419.4419.1419.1619.16-0.73%44,768,235
Jul 22, 202519.4519.5219.1419.3019.30-0.97%52,418,569
Jul 21, 202519.5819.6319.4419.4919.49-0.56%42,645,967
Jul 18, 202519.7219.8419.5519.6019.60-0.46%44,335,920
Jul 17, 202519.4019.7019.2519.6919.690.82%58,206,518
Jul 16, 202519.2119.9119.2119.5319.531.24%86,056,174
Jul 15, 202519.3019.4719.0519.2919.29-0.36%48,421,737
Jul 14, 202519.4419.5419.2619.3619.36-0.41%40,616,592
Jul 11, 202519.4719.5419.2119.4419.44-0.10%54,769,895
Jul 10, 202519.6019.7819.3919.4619.46-1.02%56,879,520
Jul 9, 202519.4419.9319.4119.6619.660.82%81,035,572
Jul 8, 202519.2519.5819.2119.5019.501.25%55,969,607
Jul 7, 202519.2019.3819.1219.2619.26-0.05%34,993,722
Jul 4, 202519.5319.6219.2419.2719.27-1.33%60,462,345
Jul 3, 202519.6219.8519.4219.5319.53-0.20%48,116,227
Jul 2, 202519.7519.8419.4919.5719.57-0.81%57,920,294
Jul 1, 202520.2320.2319.6219.7319.73-2.66%98,188,309
Jun 30, 202519.9920.4419.7220.2720.271.55%114,860,669
Jun 27, 202520.1820.2119.6019.9619.96-0.15%121,457,901
Jun 26, 202519.3020.4519.0519.9919.993.36%210,413,970
Jun 25, 202519.2319.3719.0119.3419.340.52%90,600,949
Jun 24, 202519.1219.3919.0419.2419.240.63%96,233,450
Jun 23, 202518.9819.3518.8119.1219.120.79%89,985,035
Jun 20, 202519.5919.7918.9518.9718.97-3.26%78,443,916
Jun 19, 202520.2220.4819.5019.6119.61-3.87%124,605,122
Jun 18, 202520.8621.1420.2820.4020.40-3.77%159,606,068
Jun 17, 202522.9822.9820.9821.2021.20-4.07%335,116,654
Jun 16, 202518.5322.1018.5322.1022.1019.98%277,168,610
Jun 13, 202518.6118.8518.3718.4218.42-2.80%113,352,968
Jun 12, 202517.9219.2917.8018.9518.954.64%196,056,221
Jun 11, 202518.0518.1517.9718.1117.910.11%42,637,641
Jun 10, 202518.1218.1717.6718.0917.89-0.11%53,784,064
Jun 9, 202518.0018.2717.9218.1117.911.06%45,869,587
Jun 6, 202518.0318.0717.8317.9217.72-0.50%33,177,967
Jun 5, 202517.8818.1017.7518.0117.810.95%51,912,174
Jun 4, 202517.7717.9317.6717.8417.640.39%32,092,213
Jun 3, 202517.4817.8417.4217.7717.571.43%49,775,655
May 30, 202517.9117.9217.4717.5217.33-2.07%55,907,192
May 29, 202517.5517.9517.5317.8917.691.65%46,101,962
May 28, 202517.7617.7917.5117.6017.41-0.68%31,099,605
May 27, 202517.7518.0017.6817.7217.52-0.39%46,867,424
May 26, 202517.4517.8217.4517.7917.591.77%43,648,948
May 23, 202517.6517.8317.4817.4817.29-0.96%42,883,294