Beijing Baination Pictures Co.,Ltd. (SHE:300291)
China · Delayed Price · Currency is CNY 5.03
+0.06 (1.21%)
At close: Aug 26, 2026
SHE:300291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.92 | 5.04 | 4.91 | 5.03 | 5.03 | 1.21% | 24,974,630 |
| 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% | 24,197,123 |
| Aug 21, 2026 | 5.03 | 5.05 | 4.86 | 4.89 | 4.89 | -4.68% | 41,150,830 |
| Aug 20, 2026 | 4.86 | 5.35 | 4.83 | 5.13 | 5.13 | 6.21% | 53,107,195 |
| Aug 19, 2026 | 5.05 | 5.09 | 4.81 | 4.83 | 4.83 | -5.48% | 23,059,900 |
| Aug 18, 2026 | 5.16 | 5.20 | 5.01 | 5.11 | 5.11 | -1.92% | 26,463,800 |
| Aug 17, 2026 | 5.25 | 5.27 | 5.12 | 5.21 | 5.21 | -0.57% | 21,142,200 |
| Aug 14, 2026 | 5.34 | 5.39 | 5.13 | 5.24 | 5.24 | -2.06% | 30,221,800 |
| Aug 13, 2026 | 5.51 | 5.62 | 5.31 | 5.35 | 5.35 | -3.08% | 35,260,262 |
| Aug 12, 2026 | 5.41 | 5.58 | 5.41 | 5.52 | 5.52 | 1.28% | 37,880,300 |
| Aug 11, 2026 | 5.43 | 5.65 | 5.40 | 5.45 | 5.45 | -1.09% | 42,529,190 |
| Aug 10, 2026 | 5.45 | 5.61 | 5.18 | 5.51 | 5.51 | 3.96% | 56,718,117 |
| Aug 7, 2026 | 5.33 | 5.37 | 5.12 | 5.30 | 5.30 | -0.93% | 31,874,500 |
| Aug 6, 2026 | 5.47 | 5.53 | 5.25 | 5.35 | 5.35 | -2.19% | 36,501,000 |
| 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% | 60,686,491 |
| 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% | 76,688,480 |
| 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 |