Beijing Baination Pictures Co.,Ltd. (SHE:300291)
China · Delayed Price · Currency is CNY 6.71
-0.16 (-2.33%)
Mar 26, 2026, 4:00 PM EDT
SHE:300291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.86 | 6.91 | 6.67 | 6.71 | 6.71 | -2.33% | 12,471,200 |
| Mar 25, 2026 | 6.76 | 6.89 | 6.76 | 6.87 | 6.87 | 1.48% | 15,580,000 |
| Mar 24, 2026 | 6.62 | 6.78 | 6.54 | 6.77 | 6.77 | 4.48% | 21,093,300 |
| Mar 23, 2026 | 6.75 | 6.87 | 6.43 | 6.48 | 6.48 | -6.49% | 24,870,730 |
| Mar 20, 2026 | 7.24 | 7.30 | 6.90 | 6.93 | 6.93 | -3.35% | 18,145,010 |
| Mar 19, 2026 | 7.17 | 7.28 | 7.14 | 7.17 | 7.17 | -1.78% | 14,884,280 |
| Mar 18, 2026 | 7.38 | 7.42 | 7.27 | 7.30 | 7.30 | -1.08% | 17,612,230 |
| Mar 17, 2026 | 7.65 | 7.68 | 7.37 | 7.38 | 7.38 | -2.77% | 15,542,500 |
| Mar 16, 2026 | 7.39 | 7.61 | 7.34 | 7.59 | 7.59 | 3.41% | 17,419,100 |
| Mar 13, 2026 | 7.48 | 7.52 | 7.32 | 7.34 | 7.34 | -2.39% | 15,636,040 |
| Mar 12, 2026 | 7.58 | 7.66 | 7.46 | 7.52 | 7.52 | -1.18% | 11,887,700 |
| Mar 11, 2026 | 7.69 | 7.70 | 7.57 | 7.61 | 7.61 | -1.17% | 12,395,700 |
| Mar 10, 2026 | 7.69 | 7.83 | 7.63 | 7.70 | 7.70 | 1.18% | 17,441,000 |
| Mar 9, 2026 | 7.42 | 7.65 | 7.40 | 7.61 | 7.61 | -0.26% | 15,928,500 |
| Mar 6, 2026 | 7.50 | 7.68 | 7.42 | 7.63 | 7.63 | 0.66% | 11,684,100 |
| Mar 5, 2026 | 7.59 | 7.69 | 7.48 | 7.58 | 7.58 | 2.02% | 20,726,930 |
| Mar 4, 2026 | 7.35 | 7.53 | 7.30 | 7.43 | 7.43 | 0.68% | 16,013,510 |
| Mar 3, 2026 | 7.78 | 7.82 | 7.35 | 7.38 | 7.38 | -5.14% | 27,643,710 |
| Mar 2, 2026 | 7.85 | 7.98 | 7.75 | 7.78 | 7.78 | -4.07% | 24,962,800 |
| Feb 27, 2026 | 8.03 | 8.12 | 8.01 | 8.11 | 8.11 | 0.75% | 16,836,150 |
| Feb 26, 2026 | 8.18 | 8.25 | 8.03 | 8.05 | 8.05 | -1.35% | 21,787,000 |
| Feb 25, 2026 | 8.29 | 8.30 | 8.08 | 8.16 | 8.16 | 0.37% | 25,025,480 |
| Feb 24, 2026 | 8.71 | 8.71 | 8.00 | 8.13 | 8.13 | -5.24% | 40,236,440 |
| Feb 13, 2026 | 8.80 | 8.95 | 8.56 | 8.58 | 8.58 | -3.27% | 44,486,980 |
| Feb 12, 2026 | 8.80 | 9.10 | 8.55 | 8.87 | 8.87 | 0.23% | 59,758,080 |
| Feb 11, 2026 | 9.68 | 9.75 | 8.85 | 8.85 | 8.85 | -10.61% | 88,668,800 |
| Feb 10, 2026 | 9.06 | 10.47 | 8.88 | 9.90 | 9.90 | 9.03% | 131,944,537 |
| Feb 9, 2026 | 9.00 | 9.33 | 8.79 | 9.08 | 9.08 | 7.08% | 68,753,140 |
| Feb 6, 2026 | 8.31 | 8.65 | 8.10 | 8.48 | 8.48 | 0.12% | 32,096,800 |
| Feb 5, 2026 | 8.33 | 8.73 | 8.32 | 8.47 | 8.47 | 0.24% | 35,438,920 |
| Feb 4, 2026 | 8.49 | 8.54 | 8.19 | 8.45 | 8.45 | -1.29% | 35,252,700 |
| Feb 3, 2026 | 8.52 | 8.60 | 8.36 | 8.56 | 8.56 | 1.78% | 32,565,200 |
| Feb 2, 2026 | 8.28 | 8.81 | 8.11 | 8.41 | 8.41 | -3.11% | 50,093,366 |
| Jan 30, 2026 | 8.91 | 9.00 | 8.60 | 8.68 | 8.68 | -4.93% | 50,695,840 |
| Jan 29, 2026 | 8.50 | 9.42 | 8.30 | 9.13 | 9.13 | 7.03% | 87,730,700 |
| Jan 28, 2026 | 8.89 | 9.02 | 8.46 | 8.53 | 8.53 | -5.01% | 55,687,400 |
| Jan 27, 2026 | 9.01 | 9.18 | 8.70 | 8.98 | 8.98 | -0.88% | 43,804,360 |
| Jan 26, 2026 | 9.69 | 9.72 | 8.97 | 9.06 | 9.06 | -6.98% | 65,795,210 |
| 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 |