Skip to main content
logo
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
19.57
-0.45 (-2.25%)
Sep 26, 2025, 3:04 PM CST

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202520.0820.1319.5419.5719.57-2.25%66,668,810
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
Aug 28, 202519.8020.0819.5020.0520.051.26%90,934,178
Aug 27, 202520.6520.6519.8019.8019.80-5.49%158,004,248
Aug 26, 202520.6821.0020.6120.9520.950.38%93,964,809
Aug 25, 202520.5020.9720.3620.8720.871.85%117,696,171
Aug 22, 202520.0520.5219.8320.4920.492.14%105,361,911
Aug 21, 202519.7220.2919.6920.0620.061.67%97,037,130
Aug 20, 202519.6119.7319.4519.7319.730.36%51,662,832
Aug 19, 202519.9620.0119.6119.6619.66-1.11%68,404,556
Aug 18, 202519.3820.1019.3519.8819.882.37%114,508,969
Aug 15, 202519.2119.4219.2019.4219.421.09%47,676,293
Aug 14, 202519.6219.6819.1619.2119.21-2.09%73,820,128
Aug 13, 202519.5619.6819.4819.6219.620.15%59,516,103
Aug 12, 202519.7519.8519.5019.5919.59-1.06%70,130,543
Aug 11, 202519.9019.9219.4019.8019.80-4.12%113,488,298
Aug 8, 202521.2321.2320.6520.6520.65-3.68%100,160,060
Aug 7, 202520.9121.5920.8321.4421.442.98%126,602,733
Aug 6, 202521.2821.3020.5920.8220.82-0.86%96,821,948
Aug 5, 202520.7221.3020.6021.0021.000.48%101,400,085
Aug 4, 202520.3122.0020.2020.9020.903.83%178,117,780
Aug 1, 202520.0820.3319.7120.1320.131.67%89,867,193
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