Beijing Enlight Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.76	10.94	10.75	10.91	10.91	0.46%	22,858,900
Aug 25, 2026	10.76	10.95	10.75	10.86	10.86	0.93%	21,324,194
Aug 24, 2026	10.96	10.98	10.74	10.76	10.76	-2.00%	22,669,356
Aug 21, 2026	10.89	10.99	10.76	10.98	10.98	0.37%	20,046,026
Aug 20, 2026	10.90	11.03	10.90	10.94	10.94	0.83%	21,828,776
Aug 19, 2026	11.12	11.19	10.85	10.85	10.85	-3.04%	39,822,867
Aug 18, 2026	11.29	11.30	11.14	11.19	11.19	-1.32%	31,813,110
Aug 17, 2026	11.46	11.46	11.20	11.34	11.34	-0.18%	30,083,618
Aug 14, 2026	11.60	11.65	11.31	11.36	11.36	-2.57%	45,468,100
Aug 13, 2026	12.03	12.10	11.66	11.66	11.66	-3.80%	74,854,760
Aug 12, 2026	11.99	12.24	11.95	12.12	12.12	0.50%	61,091,310
Aug 11, 2026	11.99	12.28	11.93	12.06	12.06	0.33%	66,707,040
Aug 10, 2026	11.99	12.19	11.61	12.02	12.02	1.43%	62,818,560
Aug 7, 2026	11.85	11.92	11.58	11.85	11.85	-0.42%	48,937,100
Aug 6, 2026	12.25	12.33	11.84	11.90	11.90	-2.78%	60,015,670
Aug 5, 2026	12.15	12.32	12.11	12.24	12.24	-	55,267,910
Aug 4, 2026	11.82	12.50	11.70	12.24	12.24	3.73%	81,296,390
Aug 3, 2026	11.88	11.95	11.69	11.80	11.80	-1.09%	48,769,600
Jul 31, 2026	11.28	12.05	11.27	11.93	11.93	5.76%	89,811,046
Jul 30, 2026	11.35	11.57	11.26	11.28	11.28	-1.48%	43,760,028
Jul 29, 2026	11.32	11.48	11.29	11.45	11.45	1.60%	40,760,955
Jul 28, 2026	11.20	11.45	11.20	11.27	11.27	-0.70%	39,442,139
Jul 27, 2026	11.13	11.40	11.07	11.35	11.35	2.07%	37,425,237
Jul 24, 2026	11.50	11.72	11.12	11.12	11.12	-4.88%	50,466,225
Jul 23, 2026	11.62	11.70	11.24	11.69	11.69	0.43%	52,608,047
Jul 22, 2026	11.86	11.89	11.61	11.64	11.64	-4.28%	69,416,682
Jul 21, 2026	11.96	12.58	11.76	12.16	12.16	0.50%	88,464,190
Jul 20, 2026	12.15	12.50	11.54	12.10	12.10	-3.35%	122,666,700
Jul 17, 2026	13.18	13.48	12.48	12.52	12.52	-7.74%	155,255,580
Jul 16, 2026	12.15	13.88	12.08	13.57	13.57	9.52%	204,872,000
Jul 15, 2026	11.50	12.76	11.41	12.39	12.39	7.65%	113,188,800
Jul 14, 2026	11.81	12.07	11.12	11.51	11.51	-2.46%	68,669,540
Jul 13, 2026	12.64	12.75	11.80	11.80	11.80	-7.45%	100,713,300
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