Bona Film Group Co., Ltd. (SHE:001330)
China
· Delayed Price · Currency is CNY 8.05
+0.11 (1.39%)
Apr 29, 2026, 3:04 PM CST
Bona Film Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.22 | 8.22 | 7.86 | 8.16 | - | 2.77% | 31,181,399 |
| Apr 28, 2026 | 8.06 | 8.18 | 7.85 | 7.94 | 7.94 | -2.82% | 97,865,551 |
| Apr 27, 2026 | 7.97 | 8.35 | 7.83 | 8.17 | 8.17 | 4.61% | 137,458,694 |
| Apr 24, 2026 | 8.22 | 8.22 | 7.74 | 7.81 | 7.81 | -7.46% | 134,904,503 |
| Apr 23, 2026 | 8.18 | 8.54 | 8.18 | 8.44 | 8.44 | 3.18% | 154,353,317 |
| Apr 22, 2026 | 8.53 | 8.57 | 8.18 | 8.18 | 8.18 | -7.36% | 183,742,129 |
| Apr 21, 2026 | 8.32 | 9.20 | 8.32 | 8.83 | 8.83 | 5.24% | 222,407,784 |
| Apr 20, 2026 | 8.37 | 8.65 | 8.14 | 8.39 | 8.39 | 1.94% | 223,134,724 |
| Apr 17, 2026 | 7.62 | 8.23 | 7.48 | 8.23 | 8.23 | 10.03% | 187,812,245 |
| Apr 16, 2026 | 7.41 | 7.56 | 7.32 | 7.48 | 7.48 | 3.17% | 96,931,600 |
| Apr 15, 2026 | 7.43 | 7.45 | 7.20 | 7.25 | 7.25 | -2.82% | 71,494,396 |
| Apr 14, 2026 | 7.35 | 7.53 | 7.28 | 7.46 | 7.46 | 2.75% | 90,719,127 |
| Apr 13, 2026 | 7.13 | 7.27 | 7.11 | 7.26 | 7.26 | 0.83% | 61,938,600 |
| Apr 10, 2026 | 7.22 | 7.40 | 7.10 | 7.20 | 7.20 | 0.98% | 99,700,100 |
| Apr 9, 2026 | 7.09 | 7.31 | 7.03 | 7.13 | 7.13 | -1.11% | 83,406,800 |
| Apr 8, 2026 | 6.94 | 7.26 | 6.89 | 7.21 | 7.21 | 5.72% | 85,771,560 |
| Apr 7, 2026 | 6.64 | 6.83 | 6.59 | 6.82 | 6.82 | 3.33% | 42,601,900 |
| Apr 3, 2026 | 6.92 | 6.92 | 6.59 | 6.60 | 6.60 | -3.93% | 35,725,590 |
| Apr 2, 2026 | 7.00 | 7.00 | 6.82 | 6.87 | 6.87 | -2.41% | 34,928,400 |
| Apr 1, 2026 | 7.10 | 7.13 | 6.92 | 7.04 | 7.04 | 0.86% | 40,312,188 |
| Mar 31, 2026 | 6.99 | 7.12 | 6.96 | 6.98 | 6.98 | -0.43% | 54,351,200 |
| Mar 30, 2026 | 6.81 | 7.06 | 6.80 | 7.01 | 7.01 | 1.74% | 48,985,100 |
| Mar 27, 2026 | 6.71 | 6.90 | 6.68 | 6.89 | 6.89 | 1.62% | 33,662,400 |
| Mar 26, 2026 | 6.85 | 6.92 | 6.75 | 6.78 | 6.78 | -1.31% | 34,399,000 |
| Mar 25, 2026 | 6.77 | 6.91 | 6.77 | 6.87 | 6.87 | 1.78% | 42,652,850 |
| Mar 24, 2026 | 6.65 | 6.75 | 6.52 | 6.75 | 6.75 | 3.69% | 63,722,640 |
| Mar 23, 2026 | 6.68 | 6.76 | 6.44 | 6.51 | 6.51 | -4.26% | 65,217,600 |
| Mar 20, 2026 | 7.05 | 7.09 | 6.79 | 6.80 | 6.80 | -3.55% | 55,523,921 |
| Mar 19, 2026 | 7.15 | 7.20 | 6.99 | 7.05 | 7.05 | -2.62% | 53,049,949 |
| Mar 18, 2026 | 7.18 | 7.25 | 7.11 | 7.24 | 7.24 | 1.12% | 43,274,260 |
| Mar 17, 2026 | 7.34 | 7.34 | 7.14 | 7.16 | 7.16 | -2.59% | 56,769,264 |
| Mar 16, 2026 | 7.26 | 7.38 | 7.21 | 7.35 | 7.35 | 1.24% | 56,876,025 |
| Mar 13, 2026 | 7.39 | 7.44 | 7.21 | 7.26 | 7.26 | -2.29% | 69,949,400 |
| Mar 12, 2026 | 7.57 | 7.59 | 7.37 | 7.43 | 7.43 | -2.37% | 72,667,090 |
| Mar 11, 2026 | 7.70 | 7.72 | 7.51 | 7.61 | 7.61 | -0.91% | 78,160,780 |
| Mar 10, 2026 | 7.98 | 8.01 | 7.65 | 7.68 | 7.68 | -2.78% | 108,273,316 |
| Mar 9, 2026 | 7.85 | 7.92 | 7.66 | 7.90 | 7.90 | -0.75% | 81,608,330 |
| Mar 6, 2026 | 7.91 | 8.02 | 7.84 | 7.96 | 7.96 | 0.25% | 62,673,800 |
| Mar 5, 2026 | 8.18 | 8.18 | 7.92 | 7.94 | 7.94 | -0.63% | 82,157,802 |
| Mar 4, 2026 | 7.91 | 8.19 | 7.90 | 7.99 | 7.99 | -0.37% | 91,255,550 |
| Mar 3, 2026 | 8.50 | 8.58 | 8.01 | 8.02 | 8.02 | -5.98% | 148,267,800 |
| Mar 2, 2026 | 8.76 | 8.88 | 8.50 | 8.53 | 8.53 | -5.95% | 171,604,900 |
| Feb 27, 2026 | 9.22 | 9.31 | 9.01 | 9.07 | 9.07 | -2.58% | 158,848,667 |
| Feb 26, 2026 | 9.95 | 10.00 | 9.31 | 9.31 | 9.31 | -9.96% | 240,556,107 |
| Feb 25, 2026 | 10.34 | 10.78 | 10.34 | 10.34 | 10.34 | -10.01% | 218,021,237 |
| Feb 24, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -10.02% | 12,936,900 |
| Feb 13, 2026 | 10.85 | 13.07 | 10.85 | 12.77 | 12.77 | 5.89% | 421,446,885 |
| Feb 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -10.00% | 17,762,300 |
| Feb 11, 2026 | 13.72 | 13.72 | 12.88 | 13.40 | 13.40 | 7.46% | 438,559,067 |
| Feb 10, 2026 | 12.30 | 12.47 | 11.68 | 12.47 | 12.47 | 9.96% | 83,880,830 |
| Feb 9, 2026 | 11.34 | 11.34 | 10.97 | 11.34 | 11.34 | 9.99% | 179,697,700 |
| Feb 6, 2026 | 10.00 | 10.50 | 9.41 | 10.31 | 10.31 | 2.28% | 183,638,200 |
| Feb 5, 2026 | 9.27 | 10.20 | 9.27 | 10.08 | 10.08 | 6.67% | 164,478,500 |
| Feb 4, 2026 | 10.66 | 10.66 | 9.32 | 9.45 | 9.45 | -8.78% | 197,124,200 |
| Feb 3, 2026 | 10.17 | 10.86 | 10.02 | 10.36 | 10.36 | 0.78% | 199,789,500 |
| Feb 2, 2026 | 9.75 | 10.56 | 9.70 | 10.28 | 10.28 | 7.08% | 206,371,005 |
| Jan 30, 2026 | 9.15 | 9.82 | 9.08 | 9.60 | 9.60 | 4.58% | 162,743,233 |
| Jan 29, 2026 | 9.18 | 9.58 | 9.01 | 9.18 | 9.18 | -0.33% | 121,315,433 |
| Jan 28, 2026 | 9.48 | 9.75 | 9.18 | 9.21 | 9.21 | -2.95% | 110,430,379 |
| Jan 27, 2026 | 9.58 | 9.84 | 9.27 | 9.49 | 9.49 | -2.77% | 125,401,900 |
| Jan 26, 2026 | 9.32 | 9.87 | 9.23 | 9.76 | 9.76 | 4.72% | 157,787,700 |
| Jan 23, 2026 | 9.09 | 9.50 | 9.01 | 9.32 | 9.32 | 2.76% | 146,872,400 |
| Jan 22, 2026 | 8.60 | 9.38 | 8.50 | 9.07 | 9.07 | 6.33% | 197,794,300 |
| Jan 21, 2026 | 8.38 | 8.74 | 8.30 | 8.53 | 8.53 | 1.55% | 89,781,420 |
| Jan 20, 2026 | 8.51 | 8.62 | 8.30 | 8.40 | 8.40 | -0.59% | 88,323,090 |
| Jan 19, 2026 | 8.20 | 8.60 | 8.11 | 8.45 | 8.45 | 2.67% | 98,608,340 |
| Jan 16, 2026 | 8.97 | 9.05 | 8.12 | 8.23 | 8.23 | -7.94% | 160,876,410 |
| Jan 15, 2026 | 9.33 | 9.70 | 8.81 | 8.94 | 8.94 | -7.07% | 169,984,180 |
| Jan 14, 2026 | 8.97 | 10.00 | 8.70 | 9.62 | 9.62 | 5.60% | 291,227,200 |
| Jan 13, 2026 | 8.39 | 9.11 | 8.00 | 9.11 | 9.11 | 10.02% | 205,390,300 |
| Jan 12, 2026 | 8.05 | 8.38 | 8.05 | 8.28 | 8.28 | 3.50% | 154,378,437 |
| Jan 9, 2026 | 7.83 | 8.08 | 7.80 | 8.00 | 8.00 | 1.91% | 122,813,500 |
| Jan 8, 2026 | 7.70 | 7.88 | 7.62 | 7.85 | 7.85 | 1.95% | 105,487,500 |
| Jan 7, 2026 | 7.57 | 7.86 | 7.57 | 7.70 | 7.70 | 1.45% | 106,864,000 |
| Jan 6, 2026 | 7.50 | 7.64 | 7.45 | 7.59 | 7.59 | 1.07% | 92,223,760 |
| Jan 5, 2026 | 7.60 | 7.66 | 7.49 | 7.51 | 7.51 | -1.18% | 93,322,590 |
| Dec 31, 2025 | 7.87 | 7.96 | 7.55 | 7.60 | 7.60 | -3.43% | 122,998,900 |
| Dec 30, 2025 | 7.80 | 8.07 | 7.72 | 7.87 | 7.87 | 1.94% | 144,744,700 |
| Dec 29, 2025 | 7.86 | 7.93 | 7.72 | 7.72 | 7.72 | -4.10% | 139,942,200 |
| Dec 26, 2025 | 7.90 | 8.24 | 7.82 | 8.05 | 8.05 | 1.39% | 181,278,685 |
| Dec 25, 2025 | 8.08 | 8.15 | 7.89 | 7.94 | 7.94 | -4.22% | 180,519,274 |
| Dec 24, 2025 | 7.88 | 8.50 | 7.88 | 8.29 | 8.29 | 1.72% | 244,163,275 |
| Dec 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -10.04% | 45,387,600 |
| Dec 22, 2025 | 9.06 | 9.26 | 9.06 | 9.06 | 9.06 | -10.03% | 52,846,000 |
| Dec 19, 2025 | 10.71 | 10.97 | 9.73 | 10.07 | 10.07 | -6.85% | 245,877,400 |
| Dec 18, 2025 | 9.75 | 10.81 | 9.61 | 10.81 | 10.81 | 9.97% | 236,682,400 |
| Dec 17, 2025 | 9.74 | 10.63 | 9.74 | 9.83 | 9.83 | -9.15% | 258,622,200 |
| Dec 16, 2025 | 10.82 | 11.15 | 10.82 | 10.82 | 10.82 | -9.98% | 56,297,900 |
| Dec 15, 2025 | 12.66 | 12.90 | 12.02 | 12.02 | 12.02 | -9.96% | 113,354,300 |
| Dec 12, 2025 | 12.34 | 13.35 | 11.86 | 13.35 | 13.35 | 9.97% | 262,229,600 |
| Dec 11, 2025 | 12.80 | 12.89 | 12.12 | 12.14 | 12.14 | 3.58% | 298,265,534 |
| Dec 10, 2025 | 11.19 | 11.72 | 10.94 | 11.72 | 11.72 | 10.05% | 117,830,988 |
| Dec 9, 2025 | 10.30 | 10.65 | 10.01 | 10.65 | 10.65 | 10.02% | 223,817,600 |
| Dec 8, 2025 | 8.79 | 9.68 | 8.60 | 9.68 | 9.68 | 10.00% | 168,043,200 |
| Dec 5, 2025 | 8.40 | 8.99 | 8.29 | 8.80 | 8.80 | 2.92% | 241,268,720 |
| Dec 4, 2025 | 7.94 | 8.62 | 7.87 | 8.55 | 8.55 | 9.06% | 243,990,400 |
| Dec 3, 2025 | 7.60 | 8.05 | 7.31 | 7.84 | 7.84 | 5.66% | 188,879,693 |
| Dec 2, 2025 | 7.22 | 7.82 | 7.22 | 7.42 | 7.42 | 4.36% | 168,683,857 |
| Dec 1, 2025 | 7.30 | 7.55 | 7.06 | 7.11 | 7.11 | -0.14% | 110,268,100 |
| Nov 28, 2025 | 6.87 | 7.15 | 6.81 | 7.12 | 7.12 | 3.64% | 75,626,450 |