Beijing Baination Pictures Co.,Ltd. (SHE:300291)
China · Delayed Price · Currency is CNY 4.990
-0.100 (-1.96%)
Sep 30, 2026, 4:00 PM EDT
SHE:300291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.10 | 5.15 | 4.91 | 4.99 | 4.99 | -1.96% | 60,756,613 |
| Sep 29, 2026 | 4.74 | 5.16 | 4.72 | 5.09 | 5.09 | 5.38% | 98,979,631 |
| Sep 28, 2026 | 4.90 | 5.15 | 4.73 | 4.83 | 4.83 | -16.44% | 129,541,008 |
| Sep 24, 2026 | 5.92 | 6.02 | 5.71 | 5.78 | 5.78 | -3.18% | 74,110,500 |
| Sep 23, 2026 | 5.90 | 6.06 | 5.61 | 5.97 | 5.97 | 0.67% | 113,648,800 |
| Sep 22, 2026 | 5.50 | 6.09 | 5.47 | 5.93 | 5.93 | 8.01% | 105,988,528 |
| Sep 21, 2026 | 5.58 | 5.60 | 5.29 | 5.49 | 5.49 | 3.20% | 52,734,803 |
| Sep 18, 2026 | 5.38 | 5.42 | 5.24 | 5.32 | 5.32 | -1.30% | 36,851,100 |
| Sep 17, 2026 | 5.16 | 5.42 | 5.12 | 5.39 | 5.39 | 4.86% | 49,583,800 |
| Sep 16, 2026 | 5.02 | 5.16 | 4.95 | 5.14 | 5.14 | 1.38% | 28,023,600 |
| Sep 15, 2026 | 5.39 | 5.40 | 5.05 | 5.07 | 5.07 | -4.88% | 40,164,000 |
| Sep 14, 2026 | 5.33 | 5.45 | 5.26 | 5.33 | 5.33 | -1.30% | 33,364,252 |
| Sep 11, 2026 | 5.35 | 5.46 | 5.26 | 5.40 | 5.40 | -0.18% | 34,733,439 |
| Sep 10, 2026 | 5.34 | 5.57 | 5.26 | 5.41 | 5.41 | 0.19% | 42,922,300 |
| Sep 9, 2026 | 5.58 | 5.64 | 5.28 | 5.40 | 5.40 | -4.93% | 58,854,911 |
| Sep 8, 2026 | 5.47 | 5.73 | 5.40 | 5.68 | 5.68 | 3.46% | 56,569,700 |
| Sep 7, 2026 | 5.37 | 5.52 | 5.30 | 5.49 | 5.49 | 1.86% | 48,150,800 |
| Sep 4, 2026 | 5.30 | 5.60 | 5.21 | 5.39 | 5.39 | 3.06% | 62,165,361 |
| Sep 3, 2026 | 5.34 | 5.57 | 5.21 | 5.23 | 5.23 | -1.69% | 52,076,341 |
| Sep 2, 2026 | 5.52 | 5.55 | 5.29 | 5.32 | 5.32 | -3.97% | 48,953,100 |
| Sep 1, 2026 | 5.36 | 5.58 | 5.36 | 5.54 | 5.54 | 2.03% | 89,146,900 |
| Aug 31, 2026 | 5.00 | 5.65 | 4.99 | 5.43 | 5.43 | 6.89% | 92,438,201 |
| Aug 28, 2026 | 5.10 | 5.12 | 5.02 | 5.08 | 5.08 | 0.20% | 23,268,320 |
| Aug 27, 2026 | 5.00 | 5.12 | 4.96 | 5.07 | 5.07 | 0.80% | 21,049,300 |
| Aug 26, 2026 | 4.92 | 5.04 | 4.91 | 5.03 | 5.03 | 1.21% | 24,972,530 |
| Aug 25, 2026 | 4.81 | 5.00 | 4.75 | 4.97 | 4.97 | 3.54% | 27,830,500 |
| Aug 24, 2026 | 4.88 | 4.94 | 4.74 | 4.80 | 4.80 | -1.84% | 24,194,523 |
| Aug 21, 2026 | 5.03 | 5.05 | 4.86 | 4.89 | 4.89 | -4.68% | 41,142,530 |
| Aug 20, 2026 | 4.86 | 5.35 | 4.83 | 5.13 | 5.13 | 6.21% | 53,094,895 |
| Aug 19, 2026 | 5.05 | 5.09 | 4.81 | 4.83 | 4.83 | -5.48% | 23,059,800 |
| Aug 18, 2026 | 5.16 | 5.20 | 5.01 | 5.11 | 5.11 | -1.92% | 26,459,100 |
| Aug 17, 2026 | 5.25 | 5.27 | 5.12 | 5.21 | 5.21 | -0.57% | 21,141,000 |
| Aug 14, 2026 | 5.34 | 5.39 | 5.13 | 5.24 | 5.24 | -2.06% | 30,214,300 |
| Aug 13, 2026 | 5.51 | 5.62 | 5.31 | 5.35 | 5.35 | -3.08% | 35,258,662 |
| Aug 12, 2026 | 5.41 | 5.58 | 5.41 | 5.52 | 5.52 | 1.28% | 37,870,000 |
| Aug 11, 2026 | 5.43 | 5.65 | 5.40 | 5.45 | 5.45 | -1.09% | 42,516,090 |
| Aug 10, 2026 | 5.45 | 5.61 | 5.18 | 5.51 | 5.51 | 3.96% | 56,680,617 |
| Aug 7, 2026 | 5.33 | 5.37 | 5.12 | 5.30 | 5.30 | -0.93% | 31,873,000 |
| Aug 6, 2026 | 5.47 | 5.53 | 5.25 | 5.35 | 5.35 | -2.19% | 36,500,700 |
| Aug 5, 2026 | 5.48 | 5.56 | 5.38 | 5.47 | 5.47 | -0.18% | 44,262,369 |
| Aug 4, 2026 | 5.19 | 5.54 | 5.19 | 5.48 | 5.48 | 5.59% | 60,676,491 |
| Aug 3, 2026 | 5.12 | 5.24 | 5.01 | 5.19 | 5.19 | 0.58% | 49,700,100 |
| Jul 31, 2026 | 4.76 | 5.29 | 4.75 | 5.16 | 5.16 | 7.72% | 76,688,481 |
| Jul 30, 2026 | 4.93 | 5.25 | 4.76 | 4.79 | 4.79 | -5.15% | 67,157,100 |
| Jul 29, 2026 | 4.90 | 5.44 | 4.90 | 5.05 | 5.05 | 7.91% | 78,416,081 |
| Jul 28, 2026 | 4.62 | 4.78 | 4.59 | 4.68 | 4.68 | 0.43% | 22,357,200 |
| Jul 27, 2026 | 4.43 | 4.67 | 4.38 | 4.66 | 4.66 | 5.19% | 25,630,600 |
| Jul 24, 2026 | 4.52 | 4.59 | 4.41 | 4.43 | 4.43 | -3.90% | 19,592,244 |
| Jul 23, 2026 | 4.50 | 4.64 | 4.42 | 4.61 | 4.61 | 1.99% | 24,265,436 |
| Jul 22, 2026 | 4.60 | 4.64 | 4.49 | 4.52 | 4.52 | -2.59% | 23,048,765 |