Skip to main content
logo
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
14.95
+0.14 (0.95%)
Mar 27, 2026, 10:15 AM CST

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202615.1815.2414.7914.8114.81-2.76%46,548,266
Mar 25, 202615.0515.3415.0515.2315.231.33%58,233,349
Mar 24, 202614.8615.0314.7615.0315.031.97%55,208,020
Mar 23, 202615.1315.2114.6314.7414.74-5.03%79,463,240
Mar 20, 202616.0216.0715.5115.5215.52-3.00%64,503,440
Mar 19, 202616.1816.1915.9016.0016.00-2.44%58,196,890
Mar 18, 202616.2916.4016.0916.4016.400.80%50,468,140
Mar 17, 202616.6816.6816.2616.2716.27-2.40%64,699,440
Mar 16, 202616.4016.6916.3516.6716.671.40%67,220,720
Mar 13, 202616.7116.8916.4216.4416.44-1.56%76,975,530
Mar 12, 202616.9417.0216.6816.7016.70-1.82%75,884,320
Mar 11, 202617.2817.3217.0017.0117.01-1.68%76,768,960
Mar 10, 202617.3917.5817.2217.3017.300.12%83,465,957
Mar 9, 202617.1117.3416.8117.2817.28-1.14%92,951,210
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