Skip to main content
logo
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
17.48
-0.04 (-0.23%)
Mar 6, 2026, 3:11 PM CST

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3717.5517.3117.4817.48-0.23%72,288,633
Mar 5, 202617.9317.9817.4017.5217.52-0.62%97,295,850
Mar 4, 202617.5017.9717.4917.6317.63-1.18%95,451,670
Mar 3, 202618.8918.9017.7817.8417.84-4.60%149,629,900
Mar 2, 202618.9619.1418.5618.7018.70-4.05%164,428,200
Feb 27, 202619.8819.9919.4719.4919.49-1.86%173,516,900
Feb 26, 202620.5620.6119.8319.8619.86-3.69%214,222,892
Feb 25, 202621.3221.5320.5220.6220.62-5.33%297,690,370
Feb 24, 202623.1424.0321.7821.7821.78-19.99%298,688,500
Feb 13, 202623.9027.9723.7627.2227.2215.39%425,540,700
Feb 12, 202625.5026.2523.5323.5923.59-12.17%368,708,700
Feb 11, 202626.1029.8824.5626.8626.865.09%520,881,900
Feb 10, 202621.5025.5621.2125.5625.5620.00%330,850,200
Feb 9, 202620.5021.5020.4621.3021.304.11%190,655,600
Feb 6, 202620.6420.9519.8120.4620.46-1.82%168,549,641
Feb 5, 202618.8820.9718.7720.8420.849.00%247,008,834
Feb 4, 202619.6819.9619.0219.1219.12-5.06%142,016,400
Feb 3, 202619.4520.7019.2120.1420.142.55%165,840,100
Feb 2, 202619.8020.8819.4119.6419.640.41%194,238,600
Jan 30, 202618.2621.0018.1019.5619.567.12%225,365,200
Jan 29, 202617.7218.5017.4018.2618.262.07%101,734,900
Jan 28, 202617.7118.0817.6017.8917.891.07%70,928,320
Jan 27, 202617.6017.7217.1617.7017.700.57%56,753,860
Jan 26, 202617.4517.9617.4017.6017.600.80%76,238,130
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