Beijing Enlight Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	14.99	15.08	14.75	14.93	14.76	-0.53%	46,219,430
Apr 24, 2026	15.30	15.30	14.87	15.01	14.84	-2.21%	65,802,290
Apr 23, 2026	15.55	15.74	15.35	15.35	15.17	-1.29%	72,560,020
Apr 22, 2026	16.05	16.05	15.22	15.55	15.37	-7.77%	143,567,900
Apr 21, 2026	16.48	17.22	16.48	16.86	16.66	1.69%	129,138,300
Apr 20, 2026	16.50	16.71	16.37	16.58	16.39	-0.54%	83,983,940
Apr 17, 2026	16.01	16.99	15.86	16.67	16.48	3.16%	130,755,600
Apr 16, 2026	16.00	16.32	16.00	16.16	15.97	0.87%	77,474,130
Apr 15, 2026	16.66	16.66	15.91	16.02	15.83	-6.21%	162,818,700
Apr 14, 2026	16.44	17.09	16.31	17.08	16.88	4.85%	153,823,100
Apr 13, 2026	16.00	16.61	15.85	16.29	16.10	0.74%	105,779,000
Apr 10, 2026	16.01	16.62	15.87	16.17	15.98	0.25%	129,054,500
Apr 9, 2026	15.38	16.56	15.20	16.13	15.94	3.40%	157,316,900
Apr 8, 2026	14.99	15.67	14.98	15.60	15.42	5.76%	108,483,500
Apr 7, 2026	14.48	14.75	14.46	14.75	14.58	2.01%	37,461,330
Apr 3, 2026	14.99	15.02	14.45	14.46	14.29	-3.08%	47,554,450
Apr 2, 2026	15.30	15.31	14.87	14.92	14.75	-3.18%	54,830,700
Apr 1, 2026	15.56	15.65	15.22	15.41	15.23	0.20%	67,738,980
Mar 31, 2026	15.12	15.75	15.11	15.38	15.20	1.99%	94,304,880
Mar 30, 2026	14.82	15.08	14.78	15.08	14.90	0.20%	37,063,100
Mar 27, 2026	14.70	15.08	14.66	15.05	14.87	1.62%	41,747,840
Mar 26, 2026	15.18	15.24	14.79	14.81	14.64	-2.76%	46,544,160
Mar 25, 2026	15.05	15.34	15.05	15.23	15.05	1.33%	58,229,340
Mar 24, 2026	14.86	15.03	14.76	15.03	14.85	1.97%	55,208,020
Mar 23, 2026	15.13	15.21	14.63	14.74	14.57	-5.03%	79,463,240
Mar 20, 2026	16.02	16.07	15.51	15.52	15.34	-3.00%	64,503,440
Mar 19, 2026	16.18	16.19	15.90	16.00	15.81	-2.44%	58,196,890
Mar 18, 2026	16.29	16.40	16.09	16.40	16.21	0.80%	50,468,140
Mar 17, 2026	16.68	16.68	16.26	16.27	16.08	-2.40%	64,699,440
Mar 16, 2026	16.40	16.69	16.35	16.67	16.48	1.40%	67,220,720