Chengdu B-ray Media Co.,Ltd. (SHA:600880)
China
· Delayed Price · Currency is CNY 5.33
+0.01 (0.19%)
Mar 10, 2026, 11:30 AM CST
Chengdu B-ray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.21 | 5.32 | 5.17 | 5.32 | 5.32 | 0.57% | 21,896,208 |
| Mar 6, 2026 | 5.23 | 5.33 | 5.21 | 5.29 | 5.29 | 0.38% | 20,482,420 |
| Mar 5, 2026 | 5.28 | 5.34 | 5.23 | 5.27 | 5.27 | 1.93% | 28,919,560 |
| Mar 4, 2026 | 5.16 | 5.24 | 5.04 | 5.17 | 5.17 | - | 24,025,960 |
| Mar 3, 2026 | 5.45 | 5.47 | 5.15 | 5.17 | 5.17 | -4.61% | 38,966,520 |
| Mar 2, 2026 | 5.64 | 5.65 | 5.38 | 5.42 | 5.42 | -5.57% | 45,807,880 |
| Feb 27, 2026 | 5.68 | 5.76 | 5.63 | 5.74 | 5.74 | 1.41% | 23,893,790 |
| Feb 26, 2026 | 5.76 | 5.78 | 5.65 | 5.66 | 5.66 | -2.08% | 30,660,000 |
| Feb 25, 2026 | 5.81 | 5.83 | 5.73 | 5.78 | 5.78 | -0.17% | 29,207,500 |
| Feb 24, 2026 | 5.93 | 5.95 | 5.70 | 5.79 | 5.79 | -1.36% | 37,861,400 |
| Feb 13, 2026 | 5.93 | 6.05 | 5.86 | 5.87 | 5.87 | -0.84% | 37,179,990 |
| Feb 12, 2026 | 6.04 | 6.05 | 5.81 | 5.92 | 5.92 | -1.50% | 49,797,250 |
| Feb 11, 2026 | 6.28 | 6.28 | 6.01 | 6.01 | 6.01 | -5.35% | 67,448,460 |
| Feb 10, 2026 | 6.24 | 6.43 | 6.13 | 6.35 | 6.35 | 3.08% | 90,808,400 |
| Feb 9, 2026 | 6.03 | 6.18 | 6.02 | 6.16 | 6.16 | 4.23% | 51,445,030 |
| Feb 6, 2026 | 5.91 | 6.02 | 5.79 | 5.91 | 5.91 | -1.17% | 34,003,100 |
| Feb 5, 2026 | 5.90 | 6.05 | 5.85 | 5.98 | 5.98 | -0.50% | 39,029,702 |
| Feb 4, 2026 | 6.17 | 6.19 | 5.89 | 6.01 | 6.01 | -2.44% | 57,003,235 |
| Feb 3, 2026 | 6.03 | 6.20 | 6.03 | 6.16 | 6.16 | 2.84% | 52,473,820 |
| Feb 2, 2026 | 6.05 | 6.19 | 5.98 | 5.99 | 5.99 | -0.83% | 57,501,630 |
| Jan 30, 2026 | 6.04 | 6.15 | 5.96 | 6.04 | 6.04 | -1.15% | 58,597,185 |
| Jan 29, 2026 | 5.91 | 6.37 | 5.90 | 6.11 | 6.11 | 2.17% | 101,810,700 |
| Jan 28, 2026 | 6.05 | 6.41 | 5.96 | 5.98 | 5.98 | -1.81% | 72,963,800 |
| Jan 27, 2026 | 6.00 | 6.15 | 5.84 | 6.09 | 6.09 | 1.16% | 54,181,250 |
| Jan 26, 2026 | 6.15 | 6.25 | 5.92 | 6.02 | 6.02 | -2.11% | 59,132,542 |
| Jan 23, 2026 | 5.98 | 6.24 | 5.91 | 6.15 | 6.15 | 4.59% | 81,455,040 |
| Jan 22, 2026 | 5.73 | 5.88 | 5.69 | 5.88 | 5.88 | 2.44% | 51,420,500 |
| Jan 21, 2026 | 5.76 | 5.90 | 5.71 | 5.74 | 5.74 | -1.20% | 47,417,470 |
| Jan 20, 2026 | 5.90 | 5.98 | 5.74 | 5.81 | 5.81 | - | 65,951,536 |
| Jan 19, 2026 | 5.86 | 6.00 | 5.78 | 5.81 | 5.81 | -2.02% | 71,739,743 |
| Jan 16, 2026 | 6.27 | 6.43 | 5.86 | 5.93 | 5.93 | -6.76% | 127,456,245 |
| Jan 15, 2026 | 6.88 | 7.00 | 6.36 | 6.36 | 6.36 | -10.04% | 119,175,100 |
| Jan 14, 2026 | 6.90 | 7.46 | 6.69 | 7.07 | 7.07 | 1.29% | 219,729,100 |
| Jan 13, 2026 | 7.83 | 7.83 | 6.98 | 6.98 | 6.98 | -1.97% | 302,002,800 |
| Jan 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 10.05% | 30,922,110 |
| Jan 9, 2026 | 6.00 | 6.47 | 6.00 | 6.47 | 6.47 | 10.03% | 132,830,500 |
| Jan 8, 2026 | 5.82 | 6.10 | 5.73 | 5.88 | 5.88 | 1.03% | 112,966,200 |
| Jan 7, 2026 | 5.57 | 6.19 | 5.57 | 5.82 | 5.82 | 3.37% | 151,362,852 |
| Jan 6, 2026 | 5.48 | 5.91 | 5.40 | 5.63 | 5.63 | 3.68% | 169,429,900 |
| Jan 5, 2026 | 4.95 | 5.43 | 4.93 | 5.43 | 5.43 | 9.92% | 80,502,820 |
| Dec 31, 2025 | 4.89 | 4.97 | 4.88 | 4.94 | 4.94 | 1.65% | 23,080,840 |
| Dec 30, 2025 | 4.84 | 4.95 | 4.83 | 4.86 | 4.86 | 0.21% | 12,844,600 |
| Dec 29, 2025 | 4.86 | 4.88 | 4.83 | 4.85 | 4.85 | -0.21% | 9,667,139 |
| Dec 26, 2025 | 4.91 | 4.92 | 4.85 | 4.86 | 4.86 | -1.02% | 16,478,770 |
| Dec 25, 2025 | 4.91 | 4.92 | 4.88 | 4.91 | 4.91 | -0.20% | 12,351,180 |
| Dec 24, 2025 | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | 0.41% | 11,820,800 |
| Dec 23, 2025 | 4.96 | 4.98 | 4.88 | 4.90 | 4.90 | -1.61% | 15,775,200 |
| Dec 22, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | -0.20% | 16,529,900 |
| Dec 19, 2025 | 4.92 | 5.07 | 4.84 | 4.99 | 4.99 | 2.04% | 21,312,460 |
| Dec 18, 2025 | 4.93 | 4.99 | 4.89 | 4.89 | 4.89 | -1.41% | 15,583,700 |
| Dec 17, 2025 | 4.87 | 4.98 | 4.81 | 4.96 | 4.96 | 1.85% | 21,008,000 |
| Dec 16, 2025 | 4.97 | 4.98 | 4.87 | 4.87 | 4.87 | -2.40% | 17,495,903 |
| Dec 15, 2025 | 5.00 | 5.03 | 4.93 | 4.99 | 4.99 | -0.80% | 17,331,360 |
| Dec 12, 2025 | 5.11 | 5.12 | 5.01 | 5.03 | 5.03 | -1.57% | 25,336,900 |
| Dec 11, 2025 | 5.30 | 5.34 | 5.09 | 5.11 | 5.11 | -4.13% | 39,973,580 |
| Dec 10, 2025 | 5.47 | 5.47 | 5.25 | 5.33 | 5.33 | 0.19% | 51,371,830 |
| Dec 9, 2025 | 5.20 | 5.44 | 5.19 | 5.32 | 5.32 | 1.53% | 34,267,100 |
| Dec 8, 2025 | 5.28 | 5.37 | 5.22 | 5.24 | 5.24 | - | 26,688,000 |
| Dec 5, 2025 | 5.18 | 5.30 | 5.13 | 5.24 | 5.24 | 1.35% | 23,472,540 |
| Dec 4, 2025 | 5.33 | 5.35 | 5.15 | 5.17 | 5.17 | -2.27% | 36,780,910 |
| Dec 3, 2025 | 5.31 | 5.59 | 5.25 | 5.29 | 5.29 | -0.56% | 52,782,610 |
| Dec 2, 2025 | 5.34 | 5.37 | 5.27 | 5.32 | 5.32 | -0.93% | 27,212,040 |
| Dec 1, 2025 | 5.36 | 5.40 | 5.33 | 5.37 | 5.37 | -0.37% | 29,253,210 |
| Nov 28, 2025 | 5.39 | 5.42 | 5.29 | 5.39 | 5.39 | 0.37% | 37,279,690 |
| Nov 27, 2025 | 5.44 | 5.52 | 5.35 | 5.37 | 5.37 | -2.01% | 42,363,710 |
| Nov 26, 2025 | 5.40 | 5.58 | 5.35 | 5.48 | 5.48 | 2.24% | 71,582,610 |
| Nov 25, 2025 | 5.37 | 5.45 | 5.34 | 5.36 | 5.36 | -0.74% | 67,631,930 |
| Nov 24, 2025 | 5.28 | 5.47 | 5.26 | 5.40 | 5.40 | 3.45% | 88,624,820 |
| Nov 21, 2025 | 5.08 | 5.30 | 5.03 | 5.22 | 5.22 | 2.35% | 60,127,420 |
| Nov 20, 2025 | 5.15 | 5.16 | 5.03 | 5.10 | 5.10 | -0.20% | 22,737,380 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.10 | 5.11 | 5.11 | -2.85% | 39,816,410 |
| Nov 18, 2025 | 5.17 | 5.27 | 5.15 | 5.26 | 5.26 | 1.54% | 41,060,860 |
| Nov 17, 2025 | 5.08 | 5.19 | 5.07 | 5.18 | 5.18 | 1.57% | 20,571,730 |
| Nov 14, 2025 | 5.10 | 5.16 | 5.08 | 5.10 | 5.10 | -0.39% | 11,279,150 |
| Nov 13, 2025 | 5.10 | 5.12 | 5.06 | 5.12 | 5.12 | 0.20% | 11,405,790 |
| Nov 12, 2025 | 5.14 | 5.18 | 5.09 | 5.11 | 5.11 | -0.58% | 15,370,800 |
| Nov 11, 2025 | 5.10 | 5.20 | 5.09 | 5.14 | 5.14 | 0.39% | 18,135,870 |
| Nov 10, 2025 | 5.07 | 5.13 | 5.03 | 5.12 | 5.12 | 1.79% | 17,913,800 |
| Nov 7, 2025 | 5.09 | 5.11 | 5.02 | 5.03 | 5.03 | -0.59% | 11,640,000 |
| Nov 6, 2025 | 5.13 | 5.14 | 5.04 | 5.06 | 5.06 | -1.56% | 15,769,430 |
| Nov 5, 2025 | 5.11 | 5.17 | 5.10 | 5.14 | 5.14 | 0.19% | 16,287,460 |
| Nov 4, 2025 | 5.10 | 5.14 | 5.07 | 5.13 | 5.13 | 0.39% | 17,946,560 |
| Nov 3, 2025 | 5.03 | 5.12 | 5.00 | 5.11 | 5.11 | 1.79% | 22,497,320 |
| Oct 31, 2025 | 4.85 | 5.04 | 4.84 | 5.02 | 5.02 | 3.29% | 26,123,060 |
| Oct 30, 2025 | 5.00 | 5.01 | 4.85 | 4.86 | 4.86 | -3.38% | 28,571,000 |
| Oct 29, 2025 | 5.03 | 5.04 | 4.98 | 5.03 | 5.03 | 0.60% | 16,332,770 |
| Oct 28, 2025 | 5.01 | 5.07 | 4.99 | 5.00 | 5.00 | -0.79% | 15,248,750 |
| Oct 27, 2025 | 5.12 | 5.14 | 5.02 | 5.04 | 5.04 | -1.56% | 25,749,070 |
| Oct 24, 2025 | 5.12 | 5.18 | 5.08 | 5.12 | 5.12 | 0.39% | 35,986,730 |
| Oct 23, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | -1.16% | 34,559,900 |
| Oct 22, 2025 | 4.90 | 5.28 | 4.86 | 5.16 | 5.16 | 4.24% | 69,985,130 |
| Oct 21, 2025 | 4.73 | 4.98 | 4.69 | 4.95 | 4.95 | 4.87% | 26,684,500 |
| Oct 20, 2025 | 4.70 | 4.73 | 4.68 | 4.72 | 4.72 | 0.85% | 9,003,080 |
| Oct 17, 2025 | 4.78 | 4.79 | 4.68 | 4.68 | 4.68 | -2.09% | 11,123,870 |
| Oct 16, 2025 | 4.81 | 4.84 | 4.75 | 4.78 | 4.78 | -0.83% | 9,983,159 |
| Oct 15, 2025 | 4.77 | 4.83 | 4.76 | 4.82 | 4.82 | 0.84% | 11,047,430 |
| Oct 14, 2025 | 4.81 | 4.86 | 4.77 | 4.78 | 4.78 | -0.83% | 15,283,660 |
| Oct 13, 2025 | 4.80 | 4.83 | 4.70 | 4.82 | 4.82 | -2.03% | 16,362,680 |
| Oct 10, 2025 | 4.90 | 4.95 | 4.88 | 4.92 | 4.92 | -0.20% | 12,955,590 |
| Oct 9, 2025 | 4.90 | 4.93 | 4.83 | 4.93 | 4.93 | 1.23% | 13,652,100 |