Beijing Bashi Media Co., Ltd. (SHA:600386)
China
· Delayed Price · Currency is CNY 4.150
0.00 (0.00%)
Apr 30, 2026, 3:00 PM CST
Beijing Bashi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.05 | 4.19 | 4.04 | 4.15 | 4.15 | 2.47% | 13,168,200 |
| Apr 28, 2026 | 4.05 | 4.12 | 4.00 | 4.05 | 4.05 | -0.49% | 9,423,122 |
| Apr 27, 2026 | 4.05 | 4.11 | 3.97 | 4.07 | 4.07 | - | 11,305,900 |
| Apr 24, 2026 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | 1.50% | 9,244,586 |
| Apr 23, 2026 | 4.05 | 4.06 | 3.96 | 4.01 | 4.01 | -1.23% | 8,563,400 |
| Apr 22, 2026 | 4.08 | 4.08 | 3.99 | 4.06 | 4.06 | 0.25% | 9,224,000 |
| Apr 21, 2026 | 4.07 | 4.11 | 4.01 | 4.05 | 4.05 | -0.49% | 8,450,786 |
| Apr 20, 2026 | 4.00 | 4.09 | 3.96 | 4.07 | 4.07 | 1.50% | 10,330,700 |
| Apr 17, 2026 | 4.11 | 4.11 | 3.98 | 4.01 | 4.01 | -2.43% | 10,680,900 |
| Apr 16, 2026 | 4.03 | 4.16 | 4.00 | 4.11 | 4.11 | 1.99% | 10,164,500 |
| Apr 15, 2026 | 4.11 | 4.12 | 4.00 | 4.03 | 4.03 | -1.71% | 8,676,000 |
| Apr 14, 2026 | 4.14 | 4.19 | 4.07 | 4.10 | 4.10 | -0.49% | 10,583,540 |
| Apr 13, 2026 | 4.01 | 4.13 | 3.99 | 4.12 | 4.12 | 1.98% | 10,797,500 |
| Apr 10, 2026 | 4.03 | 4.08 | 4.00 | 4.04 | 4.04 | 0.75% | 8,485,980 |
| Apr 9, 2026 | 4.09 | 4.10 | 4.00 | 4.01 | 4.01 | -1.96% | 7,833,202 |
| Apr 8, 2026 | 4.05 | 4.10 | 4.04 | 4.09 | 4.09 | 2.25% | 7,038,782 |
| Apr 7, 2026 | 3.88 | 4.01 | 3.86 | 4.00 | 4.00 | 2.83% | 8,943,602 |
| Apr 3, 2026 | 4.03 | 4.05 | 3.86 | 3.89 | 3.89 | -3.47% | 7,825,600 |
| Apr 2, 2026 | 4.08 | 4.10 | 4.00 | 4.03 | 4.03 | -1.23% | 7,144,382 |
| Apr 1, 2026 | 4.17 | 4.17 | 4.04 | 4.08 | 4.08 | -0.24% | 10,161,500 |
| Mar 31, 2026 | 4.12 | 4.19 | 4.08 | 4.09 | 4.09 | -0.73% | 6,708,700 |
| Mar 30, 2026 | 4.06 | 4.18 | 4.01 | 4.12 | 4.12 | 1.48% | 12,294,700 |
| Mar 27, 2026 | 3.94 | 4.07 | 3.94 | 4.06 | 4.06 | 1.75% | 7,138,200 |
| Mar 26, 2026 | 4.03 | 4.10 | 3.97 | 3.99 | 3.99 | -0.99% | 8,602,200 |
| Mar 25, 2026 | 3.98 | 4.06 | 3.94 | 4.03 | 4.03 | 1.51% | 9,220,564 |
| Mar 24, 2026 | 3.86 | 3.97 | 3.79 | 3.97 | 3.97 | 5.59% | 15,285,610 |
| Mar 23, 2026 | 3.92 | 3.93 | 3.72 | 3.76 | 3.76 | -5.05% | 15,209,600 |
| Mar 20, 2026 | 4.11 | 4.14 | 3.95 | 3.96 | 3.96 | -3.41% | 10,317,330 |
| Mar 19, 2026 | 4.17 | 4.20 | 4.08 | 4.10 | 4.10 | -1.91% | 9,530,885 |
| Mar 18, 2026 | 4.20 | 4.21 | 4.13 | 4.18 | 4.18 | -0.48% | 7,234,200 |
| Mar 17, 2026 | 4.26 | 4.30 | 4.18 | 4.20 | 4.20 | -1.18% | 8,882,900 |
| Mar 16, 2026 | 4.20 | 4.28 | 4.20 | 4.25 | 4.25 | 0.95% | 7,301,385 |
| Mar 13, 2026 | 4.22 | 4.29 | 4.20 | 4.21 | 4.21 | -0.47% | 7,842,985 |
| Mar 12, 2026 | 4.27 | 4.31 | 4.23 | 4.23 | 4.23 | -1.17% | 8,844,185 |
| Mar 11, 2026 | 4.30 | 4.31 | 4.24 | 4.28 | 4.28 | -0.47% | 7,603,100 |
| 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 |