Skip to main content
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
17.28
-0.20 (-1.14%)
Mar 9, 2026, 3:13 PM CST

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1117.3716.8117.24--1.37%90,953,802
Mar 6, 202617.3717.5517.3117.4817.48-0.23%72,288,633
Mar 5, 202617.9317.9817.4017.5217.52-0.62%97,295,850
Mar 4, 202617.5017.9717.4917.6317.63-1.18%95,451,670
Mar 3, 202618.8918.9017.7817.8417.84-4.60%149,629,900
Mar 2, 202618.9619.1418.5618.7018.70-4.05%164,428,200
Feb 27, 202619.8819.9919.4719.4919.49-1.86%173,516,900
Feb 26, 202620.5620.6119.8319.8619.86-3.69%214,222,892
Feb 25, 202621.3221.5320.5220.6220.62-5.33%297,690,370
Feb 24, 202623.1424.0321.7821.7821.78-19.99%298,688,500
Feb 13, 202623.9027.9723.7627.2227.2215.39%425,540,700
Feb 12, 202625.5026.2523.5323.5923.59-12.17%368,708,700
Feb 11, 202626.1029.8824.5626.8626.865.09%520,881,900
Feb 10, 202621.5025.5621.2125.5625.5620.00%330,850,200
Feb 9, 202620.5021.5020.4621.3021.304.11%190,655,600
Feb 6, 202620.6420.9519.8120.4620.46-1.82%168,549,641
Feb 5, 202618.8820.9718.7720.8420.849.00%247,008,834
Feb 4, 202619.6819.9619.0219.1219.12-5.06%142,016,400
Feb 3, 202619.4520.7019.2120.1420.142.55%165,840,100
Feb 2, 202619.8020.8819.4119.6419.640.41%194,238,600
Jan 30, 202618.2621.0018.1019.5619.567.12%225,365,200
Jan 29, 202617.7218.5017.4018.2618.262.07%101,734,900
Jan 28, 202617.7118.0817.6017.8917.891.07%70,928,320
Jan 27, 202617.6017.7217.1617.7017.700.57%56,753,860
Jan 26, 202617.4517.9617.4017.6017.600.80%76,238,130
Jan 23, 202617.2417.5717.1017.4617.461.69%61,352,490
Jan 22, 202616.9517.2416.9417.1717.171.48%44,566,430
Jan 21, 202616.9817.1316.8516.9216.92-0.59%38,613,380
Jan 20, 202617.2417.3116.9017.0217.02-0.82%46,303,770
Jan 19, 202617.0117.2316.9017.1617.16-43,950,550
Jan 16, 202617.7517.8017.1017.1617.16-3.21%70,670,696
Jan 15, 202618.1018.1217.5617.7317.73-2.96%81,763,434
Jan 14, 202618.0618.9918.0018.2718.270.55%122,074,100
Jan 13, 202618.8118.9517.9818.1718.17-2.83%113,174,703
Jan 12, 202617.5718.8017.5718.7018.708.03%171,369,200
Jan 9, 202616.9717.3316.9117.3117.311.94%71,364,680
Jan 8, 202616.7617.1516.6716.9816.981.31%52,013,550
Jan 7, 202616.8716.9716.6816.7616.76-1.06%45,534,990
Jan 6, 202616.6516.9616.6116.9416.941.80%62,589,630
Jan 5, 202616.3016.7416.2416.6416.641.59%47,291,180
Dec 31, 202516.2016.5216.1216.3816.380.55%38,440,037
Dec 30, 202516.0516.3715.9716.2916.291.37%40,746,770
Dec 29, 202516.2016.2816.0316.0716.07-0.80%24,799,910
Dec 26, 202516.1616.2716.0616.2016.200.50%26,166,160
Dec 25, 202516.0816.1516.0216.1216.120.19%19,895,270
Dec 24, 202516.0616.1015.9716.0916.090.19%21,744,192
Dec 23, 202516.0316.1115.8716.0616.060.19%25,457,230
Dec 22, 202516.0816.0915.9616.0316.03-0.37%25,764,400
Dec 19, 202515.9016.1215.7716.0916.090.94%28,691,850
Dec 18, 202515.8516.1615.8015.9415.940.06%26,920,070
Dec 17, 202515.8015.9415.5515.9315.930.44%32,998,020
Dec 16, 202516.3116.3715.8215.8615.86-3.29%44,606,250
Dec 15, 202516.7416.7816.2516.4016.40-1.86%45,046,340
Dec 12, 202516.6617.1616.6216.7116.71-0.12%103,737,571
Dec 11, 202516.7116.9616.6316.7316.73-0.30%48,810,930
Dec 10, 202516.2516.9216.1716.7816.782.94%63,142,180
Dec 9, 202516.2816.6116.2416.3016.30-27,477,770
Dec 8, 202516.1916.3516.1616.3016.300.62%25,931,150
Dec 5, 202516.0816.2215.9616.2016.200.81%23,355,610
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