Beijing Bashi Media Co., Ltd. (SHA:600386)
China
· Delayed Price · Currency is CNY 4.270
-0.030 (-0.70%)
Mar 11, 2026, 9:35 AM CST
Beijing Bashi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | 0.70% | 7,112,000 |
| Mar 9, 2026 | 4.29 | 4.29 | 4.20 | 4.27 | 4.27 | -0.70% | 11,621,300 |
| Mar 6, 2026 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | 2.38% | 10,652,240 |
| Mar 5, 2026 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | 1.20% | 9,925,575 |
| Mar 4, 2026 | 4.17 | 4.21 | 4.11 | 4.15 | 4.15 | -1.19% | 11,551,043 |
| Mar 3, 2026 | 4.33 | 4.35 | 4.19 | 4.20 | 4.20 | -2.33% | 14,335,824 |
| Mar 2, 2026 | 4.40 | 4.42 | 4.27 | 4.30 | 4.30 | -3.15% | 12,928,398 |
| Feb 27, 2026 | 4.47 | 4.48 | 4.42 | 4.44 | 4.44 | -0.89% | 7,504,278 |
| Feb 26, 2026 | 4.53 | 4.56 | 4.45 | 4.48 | 4.48 | -1.32% | 9,715,629 |
| Feb 25, 2026 | 4.52 | 4.59 | 4.51 | 4.54 | 4.54 | 0.67% | 10,947,300 |
| Feb 24, 2026 | 4.49 | 4.54 | 4.48 | 4.51 | 4.51 | 0.67% | 7,886,946 |
| Feb 13, 2026 | 4.47 | 4.52 | 4.45 | 4.48 | 4.48 | - | 13,147,140 |
| Feb 12, 2026 | 4.57 | 4.60 | 4.42 | 4.48 | 4.48 | -1.97% | 25,931,850 |
| Feb 11, 2026 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -2.77% | 19,946,790 |
| Feb 10, 2026 | 4.66 | 4.75 | 4.62 | 4.70 | 4.70 | 0.86% | 21,583,000 |
| Feb 9, 2026 | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | 0.65% | 10,715,600 |
| Feb 6, 2026 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | -0.64% | 10,144,000 |
| Feb 5, 2026 | 4.67 | 4.70 | 4.62 | 4.66 | 4.66 | -0.21% | 9,699,100 |
| Feb 4, 2026 | 4.56 | 4.67 | 4.55 | 4.67 | 4.67 | 1.97% | 14,006,300 |
| Feb 3, 2026 | 4.60 | 4.68 | 4.57 | 4.58 | 4.58 | 0.44% | 10,913,429 |
| Feb 2, 2026 | 4.56 | 4.63 | 4.53 | 4.56 | 4.56 | -0.22% | 12,596,200 |
| Jan 30, 2026 | 4.56 | 4.64 | 4.51 | 4.57 | 4.57 | - | 11,717,770 |
| Jan 29, 2026 | 4.58 | 4.66 | 4.53 | 4.57 | 4.57 | -0.44% | 10,277,700 |
| Jan 28, 2026 | 4.56 | 4.62 | 4.52 | 4.59 | 4.59 | 0.44% | 10,986,300 |
| Jan 27, 2026 | 4.63 | 4.63 | 4.48 | 4.57 | 4.57 | -1.51% | 10,979,843 |
| Jan 26, 2026 | 4.66 | 4.67 | 4.55 | 4.64 | 4.64 | -0.43% | 14,167,680 |
| Jan 23, 2026 | 4.60 | 4.67 | 4.56 | 4.66 | 4.66 | 1.30% | 11,164,900 |
| Jan 22, 2026 | 4.55 | 4.60 | 4.52 | 4.60 | 4.60 | 1.10% | 8,624,302 |
| Jan 21, 2026 | 4.55 | 4.57 | 4.48 | 4.55 | 4.55 | -0.22% | 8,955,400 |
| Jan 20, 2026 | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | -0.22% | 11,398,280 |
| Jan 19, 2026 | 4.54 | 4.60 | 4.50 | 4.57 | 4.57 | 0.44% | 9,172,290 |
| Jan 16, 2026 | 4.58 | 4.61 | 4.49 | 4.55 | 4.55 | -0.66% | 10,598,980 |
| Jan 15, 2026 | 4.62 | 4.76 | 4.54 | 4.58 | 4.58 | -0.43% | 17,513,850 |
| Jan 14, 2026 | 4.52 | 4.63 | 4.51 | 4.60 | 4.60 | 2.00% | 18,688,860 |
| Jan 13, 2026 | 4.58 | 4.61 | 4.50 | 4.51 | 4.51 | -1.74% | 13,992,710 |
| Jan 12, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 2.68% | 14,594,690 |
| Jan 9, 2026 | 4.42 | 4.47 | 4.40 | 4.47 | 4.47 | 0.90% | 10,469,550 |
| Jan 8, 2026 | 4.38 | 4.44 | 4.36 | 4.43 | 4.43 | 1.37% | 7,816,762 |
| Jan 7, 2026 | 4.45 | 4.45 | 4.37 | 4.37 | 4.37 | -1.58% | 9,136,804 |
| Jan 6, 2026 | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | 1.37% | 12,724,600 |
| Jan 5, 2026 | 4.39 | 4.41 | 4.33 | 4.38 | 4.38 | -0.23% | 12,118,250 |
| Dec 31, 2025 | 4.39 | 4.44 | 4.29 | 4.39 | 4.39 | - | 10,070,700 |
| Dec 30, 2025 | 4.35 | 4.45 | 4.31 | 4.39 | 4.39 | 0.92% | 10,536,290 |
| Dec 29, 2025 | 4.36 | 4.38 | 4.31 | 4.35 | 4.35 | -0.23% | 7,829,678 |
| Dec 26, 2025 | 4.36 | 4.39 | 4.31 | 4.36 | 4.36 | - | 8,311,600 |
| Dec 25, 2025 | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | -0.23% | 5,888,500 |
| Dec 24, 2025 | 4.38 | 4.39 | 4.32 | 4.37 | 4.37 | 0.69% | 7,771,302 |
| Dec 23, 2025 | 4.40 | 4.41 | 4.31 | 4.34 | 4.34 | -1.36% | 6,973,700 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -1.35% | 7,164,400 |
| Dec 19, 2025 | 4.36 | 4.47 | 4.32 | 4.46 | 4.46 | 2.76% | 9,258,297 |
| Dec 18, 2025 | 4.24 | 4.36 | 4.23 | 4.34 | 4.34 | 2.12% | 10,477,000 |
| Dec 17, 2025 | 4.30 | 4.32 | 4.18 | 4.25 | 4.25 | -1.16% | 12,109,300 |
| Dec 16, 2025 | 4.37 | 4.40 | 4.29 | 4.30 | 4.30 | -1.15% | 7,720,230 |
| Dec 15, 2025 | 4.30 | 4.36 | 4.27 | 4.35 | 4.35 | 1.16% | 8,592,691 |
| Dec 12, 2025 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | -1.60% | 13,858,800 |
| Dec 11, 2025 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | -4.59% | 14,969,900 |
| Dec 10, 2025 | 4.64 | 4.65 | 4.53 | 4.58 | 4.58 | -1.08% | 11,666,704 |
| Dec 9, 2025 | 4.64 | 4.68 | 4.57 | 4.63 | 4.63 | -0.86% | 8,315,400 |
| Dec 8, 2025 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | -0.43% | 7,690,902 |
| Dec 5, 2025 | 4.63 | 4.69 | 4.56 | 4.69 | 4.69 | 1.52% | 8,722,000 |
| Dec 4, 2025 | 4.66 | 4.69 | 4.58 | 4.62 | 4.62 | -1.49% | 9,749,028 |
| Dec 3, 2025 | 4.75 | 4.79 | 4.65 | 4.69 | 4.69 | -1.88% | 15,014,200 |
| Dec 2, 2025 | 4.67 | 4.85 | 4.59 | 4.78 | 4.78 | 3.02% | 25,783,599 |
| Dec 1, 2025 | 4.65 | 4.73 | 4.64 | 4.64 | 4.64 | -0.22% | 11,466,692 |
| Nov 28, 2025 | 4.57 | 4.65 | 4.53 | 4.65 | 4.65 | 1.75% | 11,239,200 |
| Nov 27, 2025 | 4.57 | 4.64 | 4.51 | 4.57 | 4.57 | 0.88% | 11,549,880 |
| Nov 26, 2025 | 4.54 | 4.62 | 4.51 | 4.53 | 4.53 | - | 10,185,000 |
| Nov 25, 2025 | 4.52 | 4.57 | 4.49 | 4.53 | 4.53 | 0.67% | 9,205,300 |
| Nov 24, 2025 | 4.54 | 4.60 | 4.46 | 4.50 | 4.50 | - | 14,523,100 |
| Nov 21, 2025 | 4.78 | 4.82 | 4.49 | 4.50 | 4.50 | -5.66% | 21,550,600 |
| Nov 20, 2025 | 4.82 | 4.84 | 4.73 | 4.77 | 4.77 | -0.42% | 12,734,500 |
| Nov 19, 2025 | 5.01 | 5.03 | 4.76 | 4.79 | 4.79 | -4.01% | 19,012,750 |
| Nov 18, 2025 | 5.08 | 5.09 | 4.94 | 4.99 | 4.99 | -1.77% | 13,072,680 |
| Nov 17, 2025 | 5.03 | 5.08 | 5.00 | 5.08 | 5.08 | 1.20% | 10,217,860 |
| Nov 14, 2025 | 4.95 | 5.07 | 4.92 | 5.02 | 5.02 | 1.21% | 10,921,320 |
| Nov 13, 2025 | 4.95 | 4.98 | 4.92 | 4.96 | 4.96 | 0.20% | 7,571,302 |
| Nov 12, 2025 | 5.00 | 5.01 | 4.93 | 4.95 | 4.95 | -1.00% | 7,361,902 |
| Nov 11, 2025 | 5.02 | 5.03 | 4.96 | 5.00 | 5.00 | - | 8,676,798 |
| Nov 10, 2025 | 4.95 | 5.01 | 4.93 | 5.00 | 5.00 | 0.81% | 8,851,070 |
| Nov 7, 2025 | 4.97 | 5.02 | 4.93 | 4.96 | 4.96 | -0.80% | 10,391,460 |
| Nov 6, 2025 | 5.07 | 5.08 | 4.97 | 5.00 | 5.00 | -1.19% | 11,070,710 |
| Nov 5, 2025 | 4.89 | 5.09 | 4.85 | 5.06 | 5.06 | 2.85% | 20,009,800 |
| Nov 4, 2025 | 4.93 | 4.94 | 4.86 | 4.92 | 4.92 | -0.61% | 12,560,400 |
| Nov 3, 2025 | 4.87 | 4.96 | 4.85 | 4.95 | 4.95 | 2.06% | 14,774,000 |
| Oct 31, 2025 | 4.83 | 4.88 | 4.80 | 4.85 | 4.85 | 0.83% | 13,293,500 |
| Oct 30, 2025 | 4.81 | 4.88 | 4.79 | 4.81 | 4.81 | -0.41% | 10,691,790 |
| Oct 29, 2025 | 4.84 | 4.88 | 4.76 | 4.83 | 4.83 | -0.21% | 12,633,500 |
| Oct 28, 2025 | 4.80 | 4.87 | 4.76 | 4.84 | 4.84 | 0.83% | 12,163,790 |
| Oct 27, 2025 | 4.83 | 4.86 | 4.73 | 4.80 | 4.80 | -0.41% | 17,426,200 |
| Oct 24, 2025 | 4.87 | 4.92 | 4.81 | 4.82 | 4.82 | -1.03% | 15,772,960 |
| Oct 23, 2025 | 4.73 | 4.89 | 4.71 | 4.87 | 4.87 | 2.53% | 16,297,960 |
| Oct 22, 2025 | 4.71 | 4.79 | 4.65 | 4.75 | 4.75 | -0.84% | 17,737,500 |
| Oct 21, 2025 | 4.60 | 4.80 | 4.57 | 4.79 | 4.79 | 4.59% | 22,692,660 |
| Oct 20, 2025 | 4.55 | 4.60 | 4.53 | 4.58 | 4.58 | 1.55% | 14,560,280 |
| Oct 17, 2025 | 4.53 | 4.61 | 4.50 | 4.51 | 4.51 | -1.31% | 13,366,300 |
| Oct 16, 2025 | 4.50 | 4.62 | 4.47 | 4.57 | 4.57 | 1.78% | 25,036,960 |
| Oct 15, 2025 | 4.44 | 4.52 | 4.44 | 4.49 | 4.49 | 0.90% | 7,962,250 |
| Oct 14, 2025 | 4.48 | 4.52 | 4.43 | 4.45 | 4.45 | -0.22% | 10,986,200 |
| Oct 13, 2025 | 4.42 | 4.47 | 4.30 | 4.46 | 4.46 | -0.89% | 13,295,000 |
| Oct 10, 2025 | 4.45 | 4.56 | 4.45 | 4.50 | 4.50 | 1.12% | 17,492,120 |