Skip to main content
logo
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
14.90
+0.07 (0.47%)
May 8, 2026, 3:14 PM CST

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202614.7915.1514.7414.9014.900.47%68,841,786
May 7, 202614.7214.9314.5314.8314.830.95%74,205,410
May 6, 202614.6614.8514.5514.6914.69-0.61%59,293,208
Apr 30, 202614.6914.8814.6114.7814.780.68%43,918,330
Apr 29, 202614.5214.7614.4914.6814.681.10%40,791,961
Apr 28, 202614.8214.9114.4714.5214.52-2.75%60,910,239
Apr 27, 202614.9915.0814.7514.9314.93-0.53%46,222,831
Apr 24, 202615.3015.3014.8715.0115.01-2.21%65,804,697
Apr 23, 202615.5515.7415.3515.3515.35-1.29%72,563,622
Apr 22, 202616.0516.0515.2215.5515.55-7.77%143,589,185
Apr 21, 202616.4817.2216.4816.8616.861.69%129,138,300
Apr 20, 202616.5016.7116.3716.5816.58-0.54%83,993,142
Apr 17, 202616.0116.9915.8616.6716.673.16%130,755,600
Apr 16, 202616.0016.3216.0016.1616.160.87%77,474,130
Apr 15, 202616.6616.6615.9116.0216.02-6.21%162,861,137
Apr 14, 202616.4417.0916.3117.0817.084.85%153,823,100
Apr 13, 202616.0016.6115.8516.2916.290.74%105,779,000
Apr 10, 202616.0116.6215.8716.1716.170.25%129,054,500
Apr 9, 202615.3816.5615.2016.1316.133.40%157,316,900
Apr 8, 202614.9915.6714.9815.6015.605.76%108,483,500
Apr 7, 202614.4814.7514.4614.7514.752.01%37,461,330
Apr 3, 202614.9915.0214.4514.4614.46-3.08%47,554,450
Apr 2, 202615.3015.3114.8714.9214.92-3.18%54,830,700
Apr 1, 202615.5615.6515.2215.4115.410.20%67,738,980
Mar 31, 202615.1215.7515.1115.3815.381.99%94,304,880
Mar 30, 202614.8215.0814.7815.0815.080.20%37,063,100
Mar 27, 202614.7015.0814.6615.0515.051.62%41,751,040
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