Beijing Enlight Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.20	12.85	12.06	12.75	12.75	4.00%	114,797,852
Jul 9, 2026	12.15	12.56	11.95	12.26	12.26	-1.13%	95,511,354
Jul 8, 2026	11.60	12.58	11.36	12.40	12.40	5.35%	134,513,246
Jul 7, 2026	11.50	12.08	11.45	11.77	11.77	3.06%	90,023,730
Jul 6, 2026	11.52	11.82	11.40	11.42	11.42	-2.14%	46,558,380
Jul 3, 2026	11.71	11.95	11.44	11.67	11.67	-0.34%	60,964,293
Jul 2, 2026	11.45	11.94	11.36	11.71	11.71	2.45%	96,105,489
Jul 1, 2026	11.09	11.66	10.96	11.43	11.43	3.07%	70,260,800
Jun 30, 2026	10.89	11.09	10.75	11.09	11.09	1.28%	40,148,047
Jun 29, 2026	10.85	11.02	10.60	10.95	10.95	0.92%	42,132,154
Jun 26, 2026	11.30	11.34	10.85	10.85	10.85	-5.41%	60,281,363
Jun 25, 2026	11.03	11.78	10.96	11.47	11.47	2.96%	80,249,866
Jun 24, 2026	11.53	11.62	11.03	11.14	11.14	-5.03%	72,534,084
Jun 23, 2026	11.52	12.64	11.50	11.73	11.73	2.71%	116,943,797
Jun 22, 2026	11.22	11.44	10.96	11.42	11.42	0.88%	49,711,942
Jun 18, 2026	11.37	11.43	11.18	11.32	11.32	-0.18%	29,609,550
Jun 17, 2026	11.65	11.65	11.26	11.34	11.34	-2.58%	32,256,883
Jun 16, 2026	11.53	11.68	11.40	11.64	11.64	0.69%	33,085,037
Jun 15, 2026	11.37	11.60	11.32	11.56	11.56	2.21%	39,933,390
Jun 12, 2026	11.10	11.50	10.96	11.31	11.31	2.91%	66,879,956
Jun 11, 2026	11.40	11.45	10.95	10.99	10.99	-4.27%	52,209,051
Jun 10, 2026	11.60	11.84	11.40	11.48	11.48	-1.71%	34,541,550
Jun 9, 2026	11.70	11.80	11.46	11.68	11.68	0.95%	32,544,722
Jun 8, 2026	11.80	12.02	11.45	11.57	11.57	-3.90%	47,058,827
Jun 5, 2026	12.11	12.23	11.95	12.04	12.04	-0.25%	35,625,351
Jun 4, 2026	12.16	12.25	11.98	12.07	12.07	-0.98%	32,394,160
Jun 3, 2026	12.32	12.34	12.06	12.19	12.19	-1.77%	39,510,370
Jun 2, 2026	12.89	12.89	12.32	12.41	12.41	-3.80%	46,049,766
Jun 1, 2026	12.69	12.97	12.65	12.90	12.90	1.18%	36,996,825
May 29, 2026	12.77	13.00	12.74	12.75	12.75	0.24%	46,644,520
May 28, 2026	13.20	13.23	12.68	12.87	12.72	-3.60%	59,500,217
May 27, 2026	13.03	13.60	13.03	13.35	13.19	1.99%	72,049,440
May 26, 2026	12.92	13.36	12.73	13.09	12.94	1.24%	53,024,730
May 25, 2026	13.18	13.35	12.86	12.93	12.78	-1.82%	40,726,220
May 22, 2026	13.20	13.25	12.96	13.17	13.02	0.84%	32,048,470
May 21, 2026	13.49	13.59	13.05	13.06	12.91	-3.26%	46,844,710
May 20, 2026	13.80	13.80	13.46	13.50	13.34	-2.95%	41,710,460
May 19, 2026	13.52	14.28	13.46	13.91	13.75	3.34%	66,837,280
May 18, 2026	13.65	13.78	13.41	13.46	13.30	-2.18%	45,744,550
May 15, 2026	14.02	14.11	13.67	13.76	13.60	-1.71%	50,830,460
May 14, 2026	14.57	14.67	14.00	14.00	13.84	-3.98%	69,283,470
May 13, 2026	14.50	14.70	14.49	14.58	14.41	0.69%	35,774,350
May 12, 2026	14.70	14.74	14.48	14.48	14.31	-1.50%	46,053,670
May 11, 2026	14.81	14.94	14.67	14.70	14.53	-1.34%	55,906,160
May 8, 2026	14.79	15.15	14.74	14.90	14.73	0.47%	68,816,180
May 7, 2026	14.72	14.93	14.53	14.83	14.66	0.95%	74,205,410
May 6, 2026	14.66	14.85	14.55	14.69	14.52	-0.61%	59,276,800
Apr 30, 2026	14.69	14.88	14.61	14.78	14.61	0.68%	43,909,830
Apr 29, 2026	14.52	14.76	14.49	14.68	14.51	1.10%	40,765,360
Apr 28, 2026	14.82	14.91	14.47	14.52	14.35	-2.75%	60,904,230