Bona Film Group Co., Ltd. Class A 001330
SZSE · China · Consumer Services
CNY 6.58-0.05 (-0.75%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.58 | -0.75% | CNY 6.69 | CNY 6.80 | CNY 6.39 | 208.38M |
| 2026-09-29 | CNY 6.63 | +4.25% | CNY 6.80 | CNY 6.97 | CNY 6.16 | 315.03M |
| 2026-09-28 | CNY 6.36 | +10.03% | CNY 6.36 | CNY 6.36 | CNY 6.36 | 41.05M |
| 2026-09-24 | CNY 5.78 | +0.52% | CNY 5.55 | CNY 5.99 | CNY 5.55 | 155.24M |
| 2026-09-23 | CNY 5.75 | +4.17% | CNY 5.48 | CNY 5.85 | CNY 5.17 | 191.24M |
| 2026-09-22 | CNY 5.52 | -0.72% | CNY 5.55 | CNY 5.62 | CNY 5.46 | 75.53M |
| 2026-09-21 | CNY 5.56 | +1.65% | CNY 5.51 | CNY 5.57 | CNY 5.36 | 79.47M |
| 2026-09-18 | CNY 5.47 | +0.55% | CNY 5.44 | CNY 5.67 | CNY 5.34 | 86.89M |
| 2026-09-17 | CNY 5.44 | +0.74% | CNY 5.44 | CNY 5.54 | CNY 5.40 | 69.21M |
| 2026-09-16 | CNY 5.40 | +0.93% | CNY 5.27 | CNY 5.47 | CNY 5.22 | 72.91M |
| 2026-09-15 | CNY 5.35 | -5.48% | CNY 5.68 | CNY 5.72 | CNY 5.32 | 100.07M |
| 2026-09-14 | CNY 5.66 | -3.41% | CNY 5.72 | CNY 5.91 | CNY 5.58 | 109.10M |
| 2026-09-11 | CNY 5.86 | +2.45% | CNY 5.63 | CNY 5.91 | CNY 5.48 | 137.99M |
| 2026-09-10 | CNY 5.72 | -2.39% | CNY 5.77 | CNY 5.84 | CNY 5.61 | 98.63M |
| 2026-09-09 | CNY 5.86 | -4.25% | CNY 6.00 | CNY 6.05 | CNY 5.78 | 147.31M |
| 2026-09-08 | CNY 6.12 | -3.62% | CNY 6.45 | CNY 6.53 | CNY 6.01 | 220.41M |
| 2026-09-07 | CNY 6.35 | +10.05% | CNY 6.01 | CNY 6.35 | CNY 5.84 | 222.29M |
| 2026-09-04 | CNY 5.77 | -1.03% | CNY 5.69 | CNY 6.05 | CNY 5.60 | 222.57M |
| 2026-09-03 | CNY 5.83 | +1.22% | CNY 6.20 | CNY 6.34 | CNY 5.69 | 278.90M |
| 2026-09-02 | CNY 5.76 | -6.65% | CNY 6.15 | CNY 6.20 | CNY 5.72 | 215.51M |
| 2026-09-01 | CNY 6.17 | +9.98% | CNY 5.71 | CNY 6.17 | CNY 5.58 | 242.32M |
| 2026-08-31 | CNY 5.61 | +10.00% | CNY 5.09 | CNY 5.61 | CNY 5.05 | 129.17M |
| 2026-08-28 | CNY 5.10 | -0.20% | CNY 5.13 | CNY 5.18 | CNY 5.05 | 39.46M |
| 2026-08-27 | CNY 5.11 | +0.20% | CNY 5.05 | CNY 5.11 | CNY 5.00 | 51.40M |
| 2026-08-26 | CNY 5.10 | +3.45% | CNY 4.90 | CNY 5.25 | CNY 4.89 | 87.31M |
| 2026-08-25 | CNY 4.93 | +5.34% | CNY 4.68 | CNY 4.96 | CNY 4.62 | 77.81M |
| 2026-08-24 | CNY 4.68 | -2.50% | CNY 4.85 | CNY 4.85 | CNY 4.65 | 37.11M |
| 2026-08-21 | CNY 4.80 | 0.00% | CNY 4.76 | CNY 4.82 | CNY 4.66 | 36.05M |
| 2026-08-20 | CNY 4.80 | +3.23% | CNY 4.74 | CNY 4.91 | CNY 4.65 | 56.73M |
| 2026-08-19 | CNY 4.65 | -5.49% | CNY 4.85 | CNY 4.88 | CNY 4.63 | 52.75M |
| 2026-08-18 | CNY 4.92 | -2.96% | CNY 5.02 | CNY 5.06 | CNY 4.89 | 53.33M |
| 2026-08-17 | CNY 5.07 | -1.55% | CNY 5.19 | CNY 5.19 | CNY 5.00 | 44.16M |
| 2026-08-14 | CNY 5.15 | -2.09% | CNY 5.24 | CNY 5.26 | CNY 5.01 | 64.72M |
| 2026-08-13 | CNY 5.26 | -3.49% | CNY 5.45 | CNY 5.49 | CNY 5.26 | 85.74M |
| 2026-08-12 | CNY 5.45 | +1.30% | CNY 5.36 | CNY 5.53 | CNY 5.31 | 103.13M |
| 2026-08-11 | CNY 5.38 | -0.19% | CNY 5.45 | CNY 5.50 | CNY 5.23 | 114.41M |
| 2026-08-10 | CNY 5.39 | +5.48% | CNY 5.29 | CNY 5.39 | CNY 5.02 | 97.55M |
| 2026-08-07 | CNY 5.11 | -0.97% | CNY 5.16 | CNY 5.19 | CNY 4.93 | 58.30M |
| 2026-08-06 | CNY 5.16 | -1.34% | CNY 5.36 | CNY 5.42 | CNY 5.08 | 65.35M |
| 2026-08-05 | CNY 5.23 | +0.58% | CNY 5.20 | CNY 5.30 | CNY 5.16 | 57.10M |
| 2026-08-04 | CNY 5.20 | +4.21% | CNY 5.06 | CNY 5.25 | CNY 5.03 | 64.77M |
| 2026-08-03 | CNY 4.99 | +2.46% | CNY 4.95 | CNY 5.00 | CNY 4.83 | 58.53M |
| 2026-07-31 | CNY 4.87 | +5.64% | CNY 4.67 | CNY 4.96 | CNY 4.62 | 93.89M |
| 2026-07-30 | CNY 4.61 | -3.96% | CNY 4.75 | CNY 4.90 | CNY 4.57 | 70.48M |
| 2026-07-29 | CNY 4.80 | +2.35% | CNY 4.71 | CNY 4.87 | CNY 4.70 | 66.53M |
| 2026-07-28 | CNY 4.69 | 0.00% | CNY 4.65 | CNY 4.82 | CNY 4.62 | 45.97M |
| 2026-07-27 | CNY 4.69 | +4.92% | CNY 4.48 | CNY 4.70 | CNY 4.48 | 54.50M |
| 2026-07-24 | CNY 4.47 | -3.46% | CNY 4.55 | CNY 4.61 | CNY 4.45 | 36.96M |
| 2026-07-23 | CNY 4.63 | +2.66% | CNY 4.46 | CNY 4.64 | CNY 4.43 | 46.24M |
| 2026-07-22 | CNY 4.51 | -1.53% | CNY 4.50 | CNY 4.60 | CNY 4.46 | 49.55M |
| 2026-07-21 | CNY 4.58 | +2.00% | CNY 4.49 | CNY 4.60 | CNY 4.18 | 84.30M |
| 2026-07-20 | CNY 4.49 | -3.02% | CNY 4.63 | CNY 4.73 | CNY 4.42 | 80.74M |
| 2026-07-17 | CNY 4.63 | -9.04% | CNY 5.08 | CNY 5.14 | CNY 4.59 | 104.21M |
| 2026-07-16 | CNY 5.09 | +4.30% | CNY 4.84 | CNY 5.33 | CNY 4.80 | 113.82M |
| 2026-07-15 | CNY 4.88 | +2.09% | CNY 4.73 | CNY 5.04 | CNY 4.71 | 70.30M |
| 2026-07-14 | CNY 4.78 | -0.42% | CNY 4.74 | CNY 4.83 | CNY 4.62 | 56.28M |
| 2026-07-13 | CNY 4.80 | -9.77% | CNY 5.30 | CNY 5.32 | CNY 4.79 | 87.71M |
| 2026-07-10 | CNY 5.32 | +4.52% | CNY 5.09 | CNY 5.47 | CNY 5.05 | 90.59M |
| 2026-07-09 | CNY 5.09 | -0.20% | CNY 5.08 | CNY 5.17 | CNY 4.94 | 52.98M |
| 2026-07-08 | CNY 5.10 | -2.30% | CNY 5.22 | CNY 5.23 | CNY 5.07 | 46.35M |
| 2026-07-07 | CNY 5.22 | -1.69% | CNY 5.26 | CNY 5.43 | CNY 5.15 | 62.28M |
| 2026-07-06 | CNY 5.31 | -3.28% | CNY 5.43 | CNY 5.55 | CNY 5.31 | 55.90M |
| 2026-07-03 | CNY 5.49 | -2.49% | CNY 5.68 | CNY 5.75 | CNY 5.46 | 67.14M |
| 2026-07-02 | CNY 5.63 | -1.40% | CNY 5.66 | CNY 5.88 | CNY 5.60 | 70.65M |
| 2026-07-01 | CNY 5.71 | +1.60% | CNY 5.62 | CNY 5.80 | CNY 5.47 | 75.12M |
| 2026-06-30 | CNY 5.62 | -1.40% | CNY 5.69 | CNY 5.84 | CNY 5.57 | 93.14M |
| 2026-06-29 | CNY 5.70 | -8.80% | CNY 6.00 | CNY 6.10 | CNY 5.63 | 114.17M |
| 2026-06-26 | CNY 6.25 | -9.81% | CNY 6.81 | CNY 6.94 | CNY 6.24 | 119.18M |
| 2026-06-25 | CNY 6.93 | +10.00% | CNY 6.23 | CNY 6.93 | CNY 6.19 | 105.33M |
| 2026-06-24 | CNY 6.30 | -1.87% | CNY 6.31 | CNY 6.45 | CNY 6.03 | 88.50M |
| 2026-06-23 | CNY 6.42 | -4.46% | CNY 6.75 | CNY 7.01 | CNY 6.40 | 97.04M |
| 2026-06-22 | CNY 6.72 | -1.75% | CNY 6.82 | CNY 6.85 | CNY 6.43 | 90.61M |
| 2026-06-18 | CNY 6.84 | -1.01% | CNY 6.87 | CNY 6.93 | CNY 6.70 | 70.17M |
| 2026-06-17 | CNY 6.91 | -1.57% | CNY 7.01 | CNY 7.06 | CNY 6.85 | 59.02M |
| 2026-06-16 | CNY 7.02 | +2.48% | CNY 6.85 | CNY 7.06 | CNY 6.58 | 92.29M |
| 2026-06-15 | CNY 6.85 | -3.11% | CNY 7.34 | CNY 7.40 | CNY 6.75 | 129.67M |
| 2026-06-12 | CNY 7.07 | +9.95% | CNY 6.56 | CNY 7.07 | CNY 6.28 | 136.59M |
| 2026-06-11 | CNY 6.43 | -5.02% | CNY 6.66 | CNY 6.75 | CNY 6.30 | 85.30M |
| 2026-06-10 | CNY 6.77 | -1.60% | CNY 6.83 | CNY 7.20 | CNY 6.67 | 95.01M |
| 2026-06-09 | CNY 6.88 | -1.57% | CNY 7.15 | CNY 7.15 | CNY 6.70 | 88.59M |
| 2026-06-08 | CNY 6.99 | -10.04% | CNY 7.42 | CNY 7.89 | CNY 6.99 | 105.08M |
| 2026-06-05 | CNY 7.77 | -5.36% | CNY 8.24 | CNY 8.24 | CNY 7.65 | 96.59M |
| 2026-06-04 | CNY 8.21 | -1.08% | CNY 8.31 | CNY 8.70 | CNY 8.14 | 79.83M |
| 2026-06-03 | CNY 8.30 | -1.78% | CNY 7.98 | CNY 8.37 | CNY 7.83 | 106.20M |
| 2026-06-02 | CNY 8.45 | -7.04% | CNY 9.09 | CNY 9.09 | CNY 8.30 | 110.37M |
| 2026-06-01 | CNY 9.09 | +0.44% | CNY 9.06 | CNY 9.30 | CNY 8.99 | 85.33M |
| 2026-05-29 | CNY 9.05 | +0.56% | CNY 8.97 | CNY 9.21 | CNY 8.75 | 88.73M |
| 2026-05-28 | CNY 9.00 | -3.33% | CNY 9.14 | CNY 9.38 | CNY 8.81 | 109.44M |
| 2026-05-27 | CNY 9.31 | +0.11% | CNY 9.36 | CNY 9.79 | CNY 9.15 | 147.50M |
| 2026-05-26 | CNY 9.30 | +2.09% | CNY 9.13 | CNY 9.69 | CNY 8.85 | 138.03M |