Beijing Enlight Media Co., Ltd (SHE:300251)
20.45
+0.39 (1.94%)
Aug 22, 2025, 2:45 PM CST
Beijing Enlight Media Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 20.05 | 20.52 | 19.83 | 20.49 | 20.49 | 2.14% | 105,349,511 |
Aug 21, 2025 | 19.72 | 20.29 | 19.69 | 20.06 | 20.06 | 1.67% | 97,037,130 |
Aug 20, 2025 | 19.61 | 19.73 | 19.45 | 19.73 | 19.73 | 0.36% | 51,662,832 |
Aug 19, 2025 | 19.96 | 20.01 | 19.61 | 19.66 | 19.66 | -1.11% | 68,404,556 |
Aug 18, 2025 | 19.38 | 20.10 | 19.35 | 19.88 | 19.88 | 2.37% | 114,508,969 |
Aug 15, 2025 | 19.21 | 19.42 | 19.20 | 19.42 | 19.42 | 1.09% | 47,676,293 |
Aug 14, 2025 | 19.62 | 19.68 | 19.16 | 19.21 | 19.21 | -2.09% | 73,820,128 |
Aug 13, 2025 | 19.56 | 19.68 | 19.48 | 19.62 | 19.62 | 0.15% | 59,516,103 |
Aug 12, 2025 | 19.75 | 19.85 | 19.50 | 19.59 | 19.59 | -1.06% | 70,130,543 |
Aug 11, 2025 | 19.90 | 19.92 | 19.40 | 19.80 | 19.80 | -4.12% | 113,488,298 |
Aug 8, 2025 | 21.23 | 21.23 | 20.65 | 20.65 | 20.65 | -3.68% | 100,160,060 |
Aug 7, 2025 | 20.91 | 21.59 | 20.83 | 21.44 | 21.44 | 2.98% | 126,602,733 |
Aug 6, 2025 | 21.28 | 21.30 | 20.59 | 20.82 | 20.82 | -0.86% | 96,821,948 |
Aug 5, 2025 | 20.72 | 21.30 | 20.60 | 21.00 | 21.00 | 0.48% | 101,400,085 |
Aug 4, 2025 | 20.31 | 22.00 | 20.20 | 20.90 | 20.90 | 3.83% | 178,117,780 |
Aug 1, 2025 | 20.08 | 20.33 | 19.71 | 20.13 | 20.13 | 1.67% | 89,867,193 |
Jul 31, 2025 | 20.42 | 20.44 | 19.70 | 19.80 | 19.80 | -3.65% | 116,886,009 |
Jul 30, 2025 | 19.79 | 21.36 | 19.71 | 20.55 | 20.55 | 3.58% | 212,785,989 |
Jul 29, 2025 | 19.68 | 20.20 | 19.23 | 19.84 | 19.84 | 0.92% | 115,373,036 |
Jul 28, 2025 | 19.50 | 19.88 | 19.50 | 19.66 | 19.66 | 1.55% | 89,872,680 |
Jul 25, 2025 | 19.48 | 19.50 | 19.24 | 19.36 | 19.36 | -0.62% | 43,576,775 |
Jul 24, 2025 | 19.16 | 19.50 | 19.12 | 19.48 | 19.48 | 1.67% | 56,963,123 |
Jul 23, 2025 | 19.24 | 19.44 | 19.14 | 19.16 | 19.16 | -0.73% | 44,768,235 |
Jul 22, 2025 | 19.45 | 19.52 | 19.14 | 19.30 | 19.30 | -0.97% | 52,418,569 |
Jul 21, 2025 | 19.58 | 19.63 | 19.44 | 19.49 | 19.49 | -0.56% | 42,645,967 |
Jul 18, 2025 | 19.72 | 19.84 | 19.55 | 19.60 | 19.60 | -0.46% | 44,335,920 |
Jul 17, 2025 | 19.40 | 19.70 | 19.25 | 19.69 | 19.69 | 0.82% | 58,206,518 |
Jul 16, 2025 | 19.21 | 19.91 | 19.21 | 19.53 | 19.53 | 1.24% | 86,056,174 |
Jul 15, 2025 | 19.30 | 19.47 | 19.05 | 19.29 | 19.29 | -0.36% | 48,421,737 |
Jul 14, 2025 | 19.44 | 19.54 | 19.26 | 19.36 | 19.36 | -0.41% | 40,616,592 |
Jul 11, 2025 | 19.47 | 19.54 | 19.21 | 19.44 | 19.44 | -0.10% | 54,769,895 |
Jul 10, 2025 | 19.60 | 19.78 | 19.39 | 19.46 | 19.46 | -1.02% | 56,879,520 |
Jul 9, 2025 | 19.44 | 19.93 | 19.41 | 19.66 | 19.66 | 0.82% | 81,035,572 |
Jul 8, 2025 | 19.25 | 19.58 | 19.21 | 19.50 | 19.50 | 1.25% | 55,969,607 |
Jul 7, 2025 | 19.20 | 19.38 | 19.12 | 19.26 | 19.26 | -0.05% | 34,993,722 |
Jul 4, 2025 | 19.53 | 19.62 | 19.24 | 19.27 | 19.27 | -1.33% | 60,462,345 |
Jul 3, 2025 | 19.62 | 19.85 | 19.42 | 19.53 | 19.53 | -0.20% | 48,116,227 |
Jul 2, 2025 | 19.75 | 19.84 | 19.49 | 19.57 | 19.57 | -0.81% | 57,920,294 |
Jul 1, 2025 | 20.23 | 20.23 | 19.62 | 19.73 | 19.73 | -2.66% | 98,188,309 |
Jun 30, 2025 | 19.99 | 20.44 | 19.72 | 20.27 | 20.27 | 1.55% | 114,860,669 |
Jun 27, 2025 | 20.18 | 20.21 | 19.60 | 19.96 | 19.96 | -0.15% | 121,457,901 |
Jun 26, 2025 | 19.30 | 20.45 | 19.05 | 19.99 | 19.99 | 3.36% | 210,413,970 |
Jun 25, 2025 | 19.23 | 19.37 | 19.01 | 19.34 | 19.34 | 0.52% | 90,600,949 |
Jun 24, 2025 | 19.12 | 19.39 | 19.04 | 19.24 | 19.24 | 0.63% | 96,233,450 |
Jun 23, 2025 | 18.98 | 19.35 | 18.81 | 19.12 | 19.12 | 0.79% | 89,985,035 |
Jun 20, 2025 | 19.59 | 19.79 | 18.95 | 18.97 | 18.97 | -3.26% | 78,443,916 |
Jun 19, 2025 | 20.22 | 20.48 | 19.50 | 19.61 | 19.61 | -3.87% | 124,605,122 |
Jun 18, 2025 | 20.86 | 21.14 | 20.28 | 20.40 | 20.40 | -3.77% | 159,606,068 |
Jun 17, 2025 | 22.98 | 22.98 | 20.98 | 21.20 | 21.20 | -4.07% | 335,116,654 |
Jun 16, 2025 | 18.53 | 22.10 | 18.53 | 22.10 | 22.10 | 19.98% | 277,168,610 |