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