Beijing Baination Pictures Co.,Ltd. (SHE:300291)
China · Delayed Price · Currency is CNY 9.54
-0.16 (-1.65%)
At close: Jan 22, 2026
SHE:300291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.58 | 9.91 | 9.44 | 9.74 | 9.74 | 2.10% | 65,204,420 |
| Jan 22, 2026 | 9.63 | 9.84 | 9.40 | 9.54 | 9.54 | -1.65% | 62,069,166 |
| Jan 21, 2026 | 9.76 | 10.36 | 9.64 | 9.70 | 9.70 | -1.32% | 77,605,030 |
| Jan 20, 2026 | 10.18 | 10.45 | 9.71 | 9.83 | 9.83 | -2.96% | 84,996,630 |
| Jan 19, 2026 | 9.04 | 10.29 | 9.00 | 10.13 | 10.13 | 12.81% | 132,393,300 |
| Jan 16, 2026 | 9.30 | 9.42 | 8.77 | 8.98 | 8.98 | -4.67% | 81,732,400 |
| Jan 15, 2026 | 9.47 | 9.88 | 9.22 | 9.42 | 9.42 | -4.27% | 100,692,244 |
| Jan 14, 2026 | 9.94 | 10.55 | 9.78 | 9.84 | 9.84 | -1.60% | 149,872,400 |
| Jan 13, 2026 | 10.47 | 11.36 | 9.92 | 10.00 | 10.00 | -3.75% | 217,191,800 |
| Jan 12, 2026 | 9.02 | 10.39 | 8.80 | 10.39 | 10.39 | 19.98% | 167,858,014 |
| Jan 9, 2026 | 8.31 | 8.87 | 8.31 | 8.66 | 8.66 | 6.00% | 156,179,500 |
| Jan 8, 2026 | 7.80 | 8.88 | 7.69 | 8.17 | 8.17 | 0.99% | 171,638,100 |
| Jan 7, 2026 | 6.90 | 8.44 | 6.89 | 8.09 | 8.09 | 15.08% | 181,934,600 |
| Jan 6, 2026 | 7.21 | 7.43 | 6.99 | 7.03 | 7.03 | -3.03% | 98,105,410 |
| Jan 5, 2026 | 7.42 | 7.44 | 7.01 | 7.25 | 7.25 | -3.20% | 129,761,700 |
| Dec 31, 2025 | 7.68 | 8.35 | 7.05 | 7.49 | 7.49 | -3.48% | 200,622,962 |
| Dec 30, 2025 | 6.57 | 7.76 | 6.42 | 7.76 | 7.76 | 19.94% | 197,158,800 |
| Dec 29, 2025 | 7.19 | 7.24 | 6.43 | 6.47 | 6.47 | 1.09% | 148,284,400 |
| Dec 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 20.08% | 7,903,875 |
| Dec 15, 2025 | 5.43 | 5.48 | 5.32 | 5.33 | 5.33 | -2.02% | 15,634,300 |
| Dec 12, 2025 | 5.43 | 5.55 | 5.43 | 5.44 | 5.44 | -0.18% | 16,007,600 |
| Dec 11, 2025 | 5.66 | 5.76 | 5.44 | 5.45 | 5.45 | -3.71% | 19,641,600 |
| Dec 10, 2025 | 5.59 | 5.73 | 5.52 | 5.66 | 5.66 | 0.71% | 16,179,320 |
| Dec 9, 2025 | 5.66 | 5.78 | 5.60 | 5.62 | 5.62 | -0.18% | 17,329,550 |
| Dec 8, 2025 | 5.69 | 5.71 | 5.62 | 5.63 | 5.63 | -0.53% | 16,608,670 |
| Dec 5, 2025 | 5.58 | 5.69 | 5.50 | 5.66 | 5.66 | 1.43% | 14,982,000 |
| Dec 4, 2025 | 5.67 | 5.72 | 5.53 | 5.58 | 5.58 | -2.11% | 16,307,000 |
| Dec 3, 2025 | 5.92 | 5.92 | 5.68 | 5.70 | 5.70 | -3.72% | 19,399,350 |
| Dec 2, 2025 | 5.93 | 5.99 | 5.88 | 5.92 | 5.92 | -0.84% | 9,988,984 |
| Dec 1, 2025 | 6.00 | 6.14 | 5.90 | 5.97 | 5.97 | -0.50% | 16,406,600 |
| Nov 28, 2025 | 5.86 | 6.04 | 5.82 | 6.00 | 6.00 | 2.39% | 16,901,170 |
| Nov 27, 2025 | 5.92 | 5.93 | 5.80 | 5.86 | 5.86 | -1.18% | 14,083,270 |
| Nov 26, 2025 | 6.08 | 6.18 | 5.91 | 5.93 | 5.93 | -2.47% | 21,435,973 |
| Nov 25, 2025 | 5.86 | 6.13 | 5.85 | 6.08 | 6.08 | 3.05% | 21,676,932 |
| Nov 24, 2025 | 5.78 | 5.94 | 5.67 | 5.90 | 5.90 | 3.33% | 21,165,200 |
| Nov 21, 2025 | 5.88 | 6.02 | 5.68 | 5.71 | 5.71 | -3.87% | 26,157,400 |
| Nov 20, 2025 | 6.10 | 6.13 | 5.94 | 5.94 | 5.94 | -2.14% | 14,807,300 |
| Nov 19, 2025 | 6.20 | 6.23 | 6.03 | 6.07 | 6.07 | -2.10% | 19,020,300 |
| Nov 18, 2025 | 6.30 | 6.30 | 6.16 | 6.20 | 6.20 | -1.74% | 17,028,670 |
| Nov 17, 2025 | 6.19 | 6.32 | 6.18 | 6.31 | 6.31 | 1.61% | 15,851,200 |
| Nov 14, 2025 | 6.21 | 6.29 | 6.19 | 6.21 | 6.21 | -0.48% | 15,977,100 |
| Nov 13, 2025 | 6.27 | 6.32 | 6.21 | 6.24 | 6.24 | -0.64% | 16,920,300 |
| Nov 12, 2025 | 6.36 | 6.39 | 6.25 | 6.28 | 6.28 | -1.10% | 15,964,000 |
| Nov 11, 2025 | 6.33 | 6.38 | 6.27 | 6.35 | 6.35 | 0.16% | 15,721,100 |
| Nov 10, 2025 | 6.38 | 6.48 | 6.32 | 6.34 | 6.34 | -0.31% | 20,455,000 |
| Nov 7, 2025 | 6.32 | 6.40 | 6.28 | 6.36 | 6.36 | 0.47% | 16,207,600 |
| Nov 6, 2025 | 6.54 | 6.60 | 6.28 | 6.33 | 6.33 | -3.21% | 28,384,090 |
| Nov 5, 2025 | 6.33 | 6.58 | 6.32 | 6.54 | 6.54 | 1.87% | 25,630,300 |
| Nov 4, 2025 | 6.45 | 6.51 | 6.31 | 6.42 | 6.42 | -1.38% | 21,870,300 |
| Nov 3, 2025 | 6.25 | 6.53 | 6.25 | 6.51 | 6.51 | 4.16% | 43,918,500 |