Beijing Enlight Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.92	11.03	10.80	10.97	10.97	0.37%	24,362,581
Sep 29, 2026	10.82	11.03	10.82	10.93	10.93	0.55%	21,738,621
Sep 28, 2026	11.11	11.22	10.86	10.87	10.87	-1.27%	23,546,438
Sep 24, 2026	11.02	11.12	10.99	11.01	11.01	-0.36%	18,536,600
Sep 23, 2026	11.18	11.20	11.01	11.05	11.05	-1.60%	24,415,399
Sep 22, 2026	11.24	11.34	11.17	11.23	11.23	0.09%	31,262,474
Sep 21, 2026	11.10	11.28	11.02	11.22	11.22	1.26%	28,140,205
Sep 18, 2026	10.96	11.15	10.90	11.08	11.08	1.19%	22,852,449
Sep 17, 2026	10.83	10.98	10.80	10.95	10.95	0.55%	24,275,400
Sep 16, 2026	10.87	10.92	10.75	10.89	10.89	0.18%	27,204,420
Sep 15, 2026	11.07	11.14	10.87	10.87	10.87	-1.36%	25,336,935
Sep 14, 2026	11.12	11.23	10.96	11.02	11.02	-1.34%	26,900,526
Sep 11, 2026	11.23	11.28	11.05	11.17	11.17	-1.24%	29,277,624
Sep 10, 2026	11.41	11.47	11.28	11.31	11.31	-1.22%	24,292,839
Sep 9, 2026	11.67	11.71	11.37	11.45	11.45	-2.64%	42,110,045
Sep 8, 2026	11.66	11.87	11.53	11.76	11.76	0.86%	49,908,591
Sep 7, 2026	11.60	11.79	11.52	11.66	11.66	0.17%	48,177,550
Sep 4, 2026	11.28	11.98	11.21	11.64	11.64	2.65%	86,749,101
Sep 3, 2026	11.25	11.91	11.25	11.34	11.34	0.98%	77,963,514
Sep 2, 2026	11.53	11.66	11.22	11.23	11.23	-3.61%	41,475,651
Sep 1, 2026	11.51	11.81	11.45	11.65	11.65	-0.17%	89,880,527
Aug 31, 2026	10.92	11.98	10.90	11.67	11.67	6.87%	109,929,037
Aug 28, 2026	10.94	11.00	10.91	10.92	10.92	-0.09%	23,575,498
Aug 27, 2026	10.90	10.95	10.80	10.93	10.93	0.18%	23,450,112
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