Skip to main content
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
16.20
+0.13 (0.81%)
At close: Dec 5, 2025

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1916.2215.9616.19-0.75%21,054,234
Dec 4, 202516.1916.3116.0516.0716.07-0.50%22,738,740
Dec 3, 202516.4516.5316.1216.1516.15-2.42%30,091,110
Dec 2, 202516.7716.8716.5016.5516.55-2.07%34,652,660
Dec 1, 202516.8117.1016.8116.9016.902.99%64,180,921
Nov 28, 202516.2016.4516.1716.4116.411.23%25,256,660
Nov 27, 202516.5016.5016.1916.2116.21-1.16%24,054,810
Nov 26, 202516.5316.7516.3316.4016.40-0.91%31,301,460
Nov 25, 202516.3616.6616.2616.5516.551.10%41,429,190
Nov 24, 202515.8616.4815.7516.3716.373.28%42,951,020
Nov 21, 202516.0716.2515.7015.8515.85-2.22%41,029,310
Nov 20, 202516.4516.4916.2116.2116.21-1.28%24,205,480
Nov 19, 202516.7516.7516.3016.4216.42-1.44%28,165,260
Nov 18, 202516.6316.7616.5316.6616.660.42%29,639,740
Nov 17, 202516.6016.6616.4616.5916.59-0.42%30,271,170
Nov 14, 202516.8916.9816.6616.6616.66-1.36%28,274,230
Nov 13, 202516.8016.9016.6916.8916.890.54%24,824,730
Nov 12, 202517.0017.0416.7016.8016.80-1.58%33,401,840
Nov 11, 202517.0917.2816.9517.0717.07-34,178,900
Nov 10, 202516.9317.1916.8417.0717.070.65%31,249,900
Nov 7, 202517.0017.2016.9516.9616.96-0.41%32,537,300
Nov 6, 202517.1517.1516.8617.0317.03-0.87%41,382,890
Nov 5, 202517.1017.4616.9217.1817.18-50,833,820
Nov 4, 202517.3817.3917.0617.1817.18-1.55%49,047,520
Nov 3, 202516.9317.5916.9317.4517.453.56%87,592,010
Oct 31, 202516.5317.0716.5316.8516.851.94%64,386,120
Oct 30, 202516.7016.8316.5216.5316.53-1.43%39,112,830
Oct 29, 202516.9517.0716.7216.7716.771.15%50,299,890
Oct 28, 202516.5716.6916.5116.5816.58-0.12%29,874,270
Oct 27, 202516.6216.6816.5116.6016.60-33,950,250
Oct 24, 202516.6416.7016.5316.6016.60-1.19%40,012,140
Oct 23, 202516.3216.9516.1616.8016.802.44%65,589,000
Oct 22, 202516.3816.5516.3116.4016.40-0.06%26,783,250
Oct 21, 202516.4116.4716.3516.4116.41-28,825,740
Oct 20, 202516.3616.4416.2716.4116.411.55%28,349,510
Oct 17, 202516.5216.5316.1216.1616.16-2.06%37,537,480
Oct 16, 202516.6816.6816.4716.5016.50-1.26%30,454,540
Oct 15, 202516.5016.7216.3116.7116.711.27%40,120,330
Oct 14, 202516.7716.8816.4716.5016.50-1.14%54,460,540
Oct 13, 202516.6516.7716.4616.6916.69-2.40%68,973,490
Oct 10, 202517.1417.2817.0817.1017.10-1.33%64,128,900
Oct 9, 202518.3018.3817.0417.3317.33-10.53%162,548,500
Sep 30, 202519.4519.5319.2219.3719.370.47%51,698,340
Sep 29, 202519.4919.5818.8319.2819.28-1.48%67,227,920
Sep 26, 202520.0820.1319.5419.5719.57-2.25%66,668,810
Sep 25, 202519.7520.3119.7420.0220.02-0.15%110,138,500
Sep 24, 202519.3320.4419.2120.0520.053.24%152,464,900
Sep 23, 202518.6719.4518.4519.4219.423.85%123,047,300
Sep 22, 202518.8218.8818.4518.7018.70-1.63%57,914,950
Sep 19, 202518.6119.5218.6019.0119.012.04%93,221,210
Sep 18, 202519.0119.0718.4818.6318.63-2.36%64,929,700
Sep 17, 202519.1619.2618.8519.0819.08-0.63%63,305,660
Sep 16, 202519.3519.3918.9819.2019.20-0.72%57,590,520
Sep 15, 202519.4019.5919.1019.3419.340.31%65,588,220
Sep 12, 202519.3219.5519.1619.2819.28-0.21%61,323,530
Sep 11, 202519.3519.4018.7619.3219.32-1.02%88,730,680
Sep 10, 202518.8119.7918.7119.5219.523.83%132,712,600
Sep 9, 202518.8719.0518.6018.8018.80-0.37%47,456,050
Sep 8, 202518.6218.9518.5118.8718.871.40%52,449,110
Sep 5, 202518.1918.6418.0918.6118.612.70%58,471,810
Sep 4, 202518.5818.6217.9118.1218.12-1.89%57,565,200
Sep 3, 202519.0919.1718.4118.4718.47-2.99%65,621,620
Sep 2, 202519.8419.8418.8719.0419.04-4.18%93,195,970
Sep 1, 202519.7819.9219.6019.8719.870.56%58,905,970
Aug 29, 202520.0620.2019.7319.7619.76-1.45%63,059,410
Aug 28, 202519.8020.0819.5020.0520.051.26%90,931,370
Aug 27, 202520.6520.6519.8019.8019.80-5.49%157,994,500
Aug 26, 202520.6821.0020.6120.9520.950.38%93,912,200
Aug 25, 202520.5020.9720.3620.8720.871.85%117,651,100
Aug 22, 202520.0520.5219.8320.4920.492.14%105,349,500
Aug 21, 202519.7220.2919.6920.0620.061.67%97,035,730
Aug 20, 202519.6119.7319.4519.7319.730.36%51,659,430
Aug 19, 202519.9620.0119.6119.6619.66-1.11%67,677,350
Aug 18, 202519.3820.1019.3519.8819.882.37%114,503,000
Aug 15, 202519.2119.4219.2019.4219.421.09%47,669,990
Aug 14, 202519.6219.6819.1619.2119.21-2.09%73,806,920
Aug 13, 202519.5619.6819.4819.6219.620.15%59,506,600
Aug 12, 202519.7519.8519.5019.5919.59-1.06%70,125,940
Aug 11, 202519.9019.9219.4019.8019.80-4.12%113,487,600
Aug 8, 202521.2321.2320.6520.6520.65-3.68%100,159,000
Aug 7, 202520.9121.5920.8321.4421.442.98%126,589,300
Aug 6, 202521.2821.3020.5920.8220.82-0.86%96,805,640
Aug 5, 202520.7221.3020.6021.0021.000.48%101,397,700
Aug 4, 202520.3122.0020.2020.9020.903.83%178,099,100
Aug 1, 202520.0820.3319.7120.1320.131.67%89,857,690
Jul 31, 202520.4220.4419.7019.8019.80-3.65%116,882,100
Jul 30, 202519.7921.3619.7120.5520.553.58%212,776,700
Jul 29, 202519.6820.2019.2319.8419.840.92%115,369,700
Jul 28, 202519.5019.8819.5019.6619.661.55%89,866,280
Jul 25, 202519.4819.5019.2419.3619.36-0.62%43,575,970
Jul 24, 202519.1619.5019.1219.4819.481.67%55,884,620
Jul 23, 202519.2419.4419.1419.1619.16-0.73%44,763,930
Jul 22, 202519.4519.5219.1419.3019.30-0.97%52,409,060
Jul 21, 202519.5819.6319.4419.4919.49-0.56%42,641,360
Jul 18, 202519.7219.8419.5519.6019.60-0.46%44,334,820
Jul 17, 202519.4019.7019.2519.6919.690.82%58,197,610
Jul 16, 202519.2119.9119.2119.5319.531.24%85,303,370
Jul 15, 202519.3019.4719.0519.2919.29-0.36%48,416,030
Jul 14, 202519.4419.5419.2619.3619.36-0.41%40,616,090
Jul 11, 202519.4719.5419.2119.4419.44-0.10%53,764,690