Skip to main content
Beijing Enlight Media Co., Ltd (SHE:300251)
China flag China · Delayed Price · Currency is CNY
14.68
+0.16 (1.10%)
Apr 29, 2026, 3:14 PM CST

Beijing Enlight Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.5214.7614.4914.6814.681.10%40,791,961
Apr 28, 202614.8214.9114.4714.5214.52-2.75%60,910,239
Apr 27, 202614.9915.0814.7514.9314.93-0.53%46,222,831
Apr 24, 202615.3015.3014.8715.0115.01-2.21%65,804,697
Apr 23, 202615.5515.7415.3515.3515.35-1.29%72,563,622
Apr 22, 202616.0516.0515.2215.5515.55-7.77%143,589,185
Apr 21, 202616.4817.2216.4816.8616.861.69%129,138,300
Apr 20, 202616.5016.7116.3716.5816.58-0.54%83,993,142
Apr 17, 202616.0116.9915.8616.6716.673.16%130,755,600
Apr 16, 202616.0016.3216.0016.1616.160.87%77,474,130
Apr 15, 202616.6616.6615.9116.0216.02-6.21%162,861,137
Apr 14, 202616.4417.0916.3117.0817.084.85%153,823,100
Apr 13, 202616.0016.6115.8516.2916.290.74%105,779,000
Apr 10, 202616.0116.6215.8716.1716.170.25%129,054,500
Apr 9, 202615.3816.5615.2016.1316.133.40%157,316,900
Apr 8, 202614.9915.6714.9815.6015.605.76%108,483,500
Apr 7, 202614.4814.7514.4614.7514.752.01%37,461,330
Apr 3, 202614.9915.0214.4514.4614.46-3.08%47,554,450
Apr 2, 202615.3015.3114.8714.9214.92-3.18%54,830,700
Apr 1, 202615.5615.6515.2215.4115.410.20%67,738,980
Mar 31, 202615.1215.7515.1115.3815.381.99%94,304,880
Mar 30, 202614.8215.0814.7815.0815.080.20%37,063,100
Mar 27, 202614.7015.0814.6615.0515.051.62%41,751,040
Mar 26, 202615.1815.2414.7914.8114.81-2.76%46,548,266
Mar 25, 202615.0515.3415.0515.2315.231.33%58,233,349
Mar 24, 202614.8615.0314.7615.0315.031.97%55,208,020
Mar 23, 202615.1315.2114.6314.7414.74-5.03%79,463,240
Mar 20, 202616.0216.0715.5115.5215.52-3.00%64,503,440
Mar 19, 202616.1816.1915.9016.0016.00-2.44%58,196,890
Mar 18, 202616.2916.4016.0916.4016.400.80%50,468,140
Mar 17, 202616.6816.6816.2616.2716.27-2.40%64,699,440
Mar 16, 202616.4016.6916.3516.6716.671.40%67,220,720
Mar 13, 202616.7116.8916.4216.4416.44-1.56%76,975,530
Mar 12, 202616.9417.0216.6816.7016.70-1.82%75,884,320
Mar 11, 202617.2817.3217.0017.0117.01-1.68%76,768,960
Mar 10, 202617.3917.5817.2217.3017.300.12%83,465,957
Mar 9, 202617.1117.3416.8117.2817.28-1.14%92,951,210
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