Beijing Baination Pictures Co.,Ltd. (SHE:300291)
China · Delayed Price · Currency is CNY 5.19
+0.03 (0.58%)
At close: Aug 3, 2026
SHE:300291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.76 | 5.29 | 4.75 | 5.16 | 5.16 | 7.72% | 76,688,480 |
| 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% | 78,438,281 |
| 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% | 19,595,844 |
| Jul 23, 2026 | 4.50 | 4.64 | 4.42 | 4.61 | 4.61 | 1.99% | 24,270,836 |
| Jul 22, 2026 | 4.60 | 4.64 | 4.49 | 4.52 | 4.52 | -2.59% | 23,049,065 |
| Jul 21, 2026 | 4.62 | 4.74 | 4.32 | 4.64 | 4.64 | -0.43% | 40,968,346 |
| Jul 20, 2026 | 4.80 | 4.87 | 4.57 | 4.66 | 4.66 | -2.31% | 38,652,952 |
| Jul 17, 2026 | 5.07 | 5.24 | 4.72 | 4.77 | 4.77 | -6.29% | 53,424,250 |
| Jul 16, 2026 | 4.71 | 5.25 | 4.68 | 5.09 | 5.09 | 6.49% | 59,549,350 |
| Jul 15, 2026 | 4.57 | 4.88 | 4.55 | 4.78 | 4.78 | 3.46% | 32,300,200 |
| Jul 14, 2026 | 4.62 | 4.67 | 4.47 | 4.62 | 4.62 | - | 22,018,000 |
| Jul 13, 2026 | 5.01 | 5.05 | 4.61 | 4.62 | 4.62 | -8.33% | 39,407,000 |
| Jul 10, 2026 | 4.75 | 5.17 | 4.71 | 5.04 | 5.04 | 4.56% | 44,717,500 |
| Jul 9, 2026 | 4.72 | 4.92 | 4.65 | 4.82 | 4.82 | 1.26% | 28,619,536 |
| Jul 8, 2026 | 4.77 | 4.85 | 4.70 | 4.76 | 4.76 | - | 20,638,200 |
| Jul 7, 2026 | 4.80 | 4.92 | 4.71 | 4.76 | 4.76 | -0.83% | 23,957,816 |
| Jul 6, 2026 | 4.97 | 5.04 | 4.78 | 4.80 | 4.80 | -3.81% | 21,917,600 |
| Jul 3, 2026 | 5.01 | 5.07 | 4.87 | 4.99 | 4.99 | 0.40% | 24,428,100 |
| Jul 2, 2026 | 4.95 | 5.17 | 4.93 | 4.97 | 4.97 | - | 33,693,100 |
| Jul 1, 2026 | 4.81 | 5.04 | 4.76 | 4.97 | 4.97 | 2.90% | 26,432,100 |
| Jun 30, 2026 | 4.73 | 4.90 | 4.70 | 4.83 | 4.83 | 2.11% | 21,490,400 |
| Jun 29, 2026 | 4.72 | 4.83 | 4.56 | 4.73 | 4.73 | -0.42% | 23,223,903 |
| Jun 26, 2026 | 4.90 | 4.90 | 4.72 | 4.75 | 4.75 | -3.46% | 25,133,800 |
| Jun 25, 2026 | 4.92 | 4.98 | 4.82 | 4.92 | 4.92 | -1.40% | 24,650,900 |
| Jun 24, 2026 | 5.15 | 5.16 | 4.86 | 4.99 | 4.99 | -2.92% | 31,579,524 |
| Jun 23, 2026 | 5.13 | 5.32 | 5.11 | 5.14 | 5.14 | -0.77% | 30,742,078 |
| Jun 22, 2026 | 5.00 | 5.20 | 4.89 | 5.18 | 5.18 | 2.57% | 37,807,824 |
| Jun 18, 2026 | 5.08 | 5.24 | 4.99 | 5.05 | 5.05 | -0.79% | 28,699,200 |
| Jun 17, 2026 | 5.30 | 5.30 | 5.03 | 5.09 | 5.09 | -4.50% | 34,407,480 |
| Jun 16, 2026 | 5.24 | 5.34 | 5.10 | 5.33 | 5.33 | 0.76% | 31,780,500 |
| Jun 15, 2026 | 5.30 | 5.40 | 5.22 | 5.29 | 5.29 | 0.57% | 29,268,500 |
| Jun 12, 2026 | 5.33 | 5.39 | 5.13 | 5.26 | 5.26 | -0.19% | 41,881,070 |
| Jun 11, 2026 | 5.65 | 5.65 | 5.21 | 5.27 | 5.27 | -8.19% | 52,987,140 |
| Jun 10, 2026 | 5.69 | 6.09 | 5.61 | 5.74 | 5.74 | -1.20% | 52,952,100 |
| Jun 9, 2026 | 5.91 | 5.97 | 5.66 | 5.81 | 5.81 | -2.35% | 40,801,700 |
| Jun 8, 2026 | 5.88 | 6.31 | 5.81 | 5.95 | 5.95 | -2.14% | 49,512,920 |
| Jun 5, 2026 | 6.00 | 6.31 | 5.75 | 6.08 | 6.08 | 0.16% | 61,730,300 |
| Jun 4, 2026 | 6.23 | 6.29 | 6.00 | 6.07 | 6.07 | -3.65% | 55,179,100 |
| Jun 3, 2026 | 6.46 | 6.48 | 6.15 | 6.30 | 6.30 | -4.26% | 69,020,340 |
| Jun 2, 2026 | 7.00 | 7.02 | 6.48 | 6.58 | 6.58 | -7.84% | 92,933,180 |
| Jun 1, 2026 | 6.81 | 7.28 | 6.75 | 7.14 | 7.14 | 2.29% | 115,301,400 |
| May 29, 2026 | 6.71 | 7.11 | 6.61 | 6.98 | 6.98 | 5.28% | 111,337,600 |
| May 28, 2026 | 6.84 | 6.92 | 6.51 | 6.63 | 6.63 | -1.19% | 118,411,200 |
| May 27, 2026 | 5.75 | 6.71 | 5.72 | 6.71 | 6.71 | 20.04% | 75,929,220 |
| May 26, 2026 | 5.71 | 5.71 | 5.51 | 5.59 | 5.59 | -2.44% | 17,573,700 |
| May 25, 2026 | 5.81 | 5.90 | 5.66 | 5.73 | 5.73 | -1.21% | 14,185,300 |
| May 22, 2026 | 5.80 | 5.86 | 5.66 | 5.80 | 5.80 | 1.05% | 16,028,900 |