Skip to main content
Beijing Baination Pictures Co.,Ltd. (SHE:300291)
China flag China · Delayed Price · Currency is CNY
6.15
+0.10 (1.65%)
At close: Apr 29, 2026

SHE:300291 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.986.255.946.056.050.17%55,979,280
Apr 27, 20266.006.405.606.046.04-11.18%83,022,470
Apr 24, 20266.506.866.456.806.803.82%26,145,380
Apr 23, 20266.606.696.466.556.55-1.21%16,306,460
Apr 22, 20266.766.766.536.636.63-2.50%16,608,800
Apr 21, 20266.836.926.746.806.80-0.73%17,976,900
Apr 20, 20266.736.936.676.856.851.78%22,893,100
Apr 17, 20266.706.806.586.736.73-0.74%20,069,900
Apr 16, 20266.696.896.606.786.782.88%23,276,400
Apr 15, 20266.716.746.566.596.59-1.93%12,714,900
Apr 14, 20266.706.796.626.726.721.05%10,104,300
Apr 13, 20266.676.726.606.656.65-1.04%11,979,000
Apr 10, 20266.806.826.686.726.720.15%14,783,700
Apr 9, 20266.906.926.686.716.71-3.59%15,951,310
Apr 8, 20266.586.976.586.966.967.57%26,345,400
Apr 7, 20266.366.486.346.476.472.21%10,482,000
Apr 3, 20266.536.596.296.336.33-3.06%11,593,400
Apr 2, 20266.736.756.496.536.53-4.25%17,043,690
Apr 1, 20266.806.926.696.826.822.10%18,099,200
Mar 31, 20266.806.926.676.686.68-1.62%12,209,810
Mar 30, 20266.686.816.646.796.790.15%11,242,300
Mar 27, 20266.666.836.656.786.781.04%10,523,900
Mar 26, 20266.866.916.676.716.71-2.33%12,471,200
Mar 25, 20266.766.896.766.876.871.48%15,580,000
Mar 24, 20266.626.786.546.776.774.48%21,093,300
Mar 23, 20266.756.876.436.486.48-6.49%24,870,730
Mar 20, 20267.247.306.906.936.93-3.35%18,145,010
Mar 19, 20267.177.287.147.177.17-1.78%14,884,280
Mar 18, 20267.387.427.277.307.30-1.08%17,612,230
Mar 17, 20267.657.687.377.387.38-2.77%15,542,500
Mar 16, 20267.397.617.347.597.593.41%17,419,100
Mar 13, 20267.487.527.327.347.34-2.39%15,636,040
Mar 12, 20267.587.667.467.527.52-1.18%11,887,700
Mar 11, 20267.697.707.577.617.61-1.17%12,395,700
Mar 10, 20267.697.837.637.707.701.18%17,441,000
Mar 9, 20267.427.657.407.617.61-0.26%15,928,500
Mar 6, 20267.507.687.427.637.630.66%11,684,100
Mar 5, 20267.597.697.487.587.582.02%20,726,930
Mar 4, 20267.357.537.307.437.430.68%16,013,510
Mar 3, 20267.787.827.357.387.38-5.14%27,643,710
Mar 2, 20267.857.987.757.787.78-4.07%24,962,800
Feb 27, 20268.038.128.018.118.110.75%16,836,150
Feb 26, 20268.188.258.038.058.05-1.35%21,787,000
Feb 25, 20268.298.308.088.168.160.37%25,025,480
Feb 24, 20268.718.718.008.138.13-5.24%40,236,440
Feb 13, 20268.808.958.568.588.58-3.27%44,486,980
Feb 12, 20268.809.108.558.878.870.23%59,758,080
Feb 11, 20269.689.758.858.858.85-10.61%88,668,800
Feb 10, 20269.0610.478.889.909.909.03%131,944,537
Feb 9, 20269.009.338.799.089.087.08%68,753,140
Feb 6, 20268.318.658.108.488.480.12%32,096,800
Feb 5, 20268.338.738.328.478.470.24%35,438,920
Feb 4, 20268.498.548.198.458.45-1.29%35,252,700
Feb 3, 20268.528.608.368.568.561.78%32,565,200
Feb 2, 20268.288.818.118.418.41-3.11%50,093,366
Jan 30, 20268.919.008.608.688.68-4.93%50,695,840
Jan 29, 20268.509.428.309.139.137.03%87,730,700
Jan 28, 20268.899.028.468.538.53-5.01%55,687,400
Jan 27, 20269.019.188.708.988.98-0.88%43,804,360
Jan 26, 20269.699.728.979.069.06-6.98%65,795,210
Jan 23, 20269.589.919.449.749.742.10%65,204,420
Jan 22, 20269.639.849.409.549.54-1.65%62,069,166
Jan 21, 20269.7610.369.649.709.70-1.32%77,605,030
Jan 20, 202610.1810.459.719.839.83-2.96%84,996,630
Jan 19, 20269.0410.299.0010.1310.1312.81%132,393,300
Jan 16, 20269.309.428.778.988.98-4.67%81,732,400
Jan 15, 20269.479.889.229.429.42-4.27%100,692,244
Jan 14, 20269.9410.559.789.849.84-1.60%149,872,400
Jan 13, 202610.4711.369.9210.0010.00-3.75%217,191,800
Jan 12, 20269.0210.398.8010.3910.3919.98%167,858,014
Jan 9, 20268.318.878.318.668.666.00%156,179,500
Jan 8, 20267.808.887.698.178.170.99%171,638,100
Jan 7, 20266.908.446.898.098.0915.08%181,934,600
Jan 6, 20267.217.436.997.037.03-3.03%98,105,410
Jan 5, 20267.427.447.017.257.25-3.20%129,761,700
Dec 31, 20257.688.357.057.497.49-3.48%200,622,962
Dec 30, 20256.577.766.427.767.7619.94%197,158,800
Dec 29, 20257.197.246.436.476.471.09%148,284,400
Dec 26, 20256.406.406.406.406.4020.08%7,903,875
Dec 15, 20255.435.485.325.335.33-2.02%15,634,300
Dec 12, 20255.435.555.435.445.44-0.18%16,007,600
Dec 11, 20255.665.765.445.455.45-3.71%19,641,600
Dec 10, 20255.595.735.525.665.660.71%16,179,320
Dec 9, 20255.665.785.605.625.62-0.18%17,329,550
Dec 8, 20255.695.715.625.635.63-0.53%16,608,670
Dec 5, 20255.585.695.505.665.661.43%14,982,000
Dec 4, 20255.675.725.535.585.58-2.11%16,307,000
Dec 3, 20255.925.925.685.705.70-3.72%19,399,350
Dec 2, 20255.935.995.885.925.92-0.84%9,988,984
Dec 1, 20256.006.145.905.975.97-0.50%16,406,600
Nov 28, 20255.866.045.826.006.002.39%16,901,170
Nov 27, 20255.925.935.805.865.86-1.18%14,083,270
Nov 26, 20256.086.185.915.935.93-2.47%21,435,973
Nov 25, 20255.866.135.856.086.083.05%21,676,932
Nov 24, 20255.785.945.675.905.903.33%21,165,200
Nov 21, 20255.886.025.685.715.71-3.87%26,157,400
Nov 20, 20256.106.135.945.945.94-2.14%14,807,300
Nov 19, 20256.206.236.036.076.07-2.10%19,020,300
Nov 18, 20256.306.306.166.206.20-1.74%17,028,670
Nov 17, 20256.196.326.186.316.311.61%15,851,200