Beijing Enlight Media Co., Ltd. Class A 300251
SZSE · China · Consumer Services
CNY 10.97+0.04 (+0.37%)
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 10.97 | +0.37% | CNY 10.92 | CNY 11.03 | CNY 10.80 | 24.34M |
| 2026-09-29 | CNY 10.93 | +0.55% | CNY 10.82 | CNY 11.03 | CNY 10.82 | 21.71M |
| 2026-09-28 | CNY 10.87 | -1.27% | CNY 11.11 | CNY 11.22 | CNY 10.86 | 23.53M |
| 2026-09-24 | CNY 11.01 | -0.36% | CNY 11.02 | CNY 11.12 | CNY 10.99 | 18.54M |
| 2026-09-23 | CNY 11.05 | -1.60% | CNY 11.18 | CNY 11.20 | CNY 11.01 | 24.40M |
| 2026-09-22 | CNY 11.23 | +0.09% | CNY 11.24 | CNY 11.34 | CNY 11.17 | 31.26M |
| 2026-09-21 | CNY 11.22 | +1.26% | CNY 11.10 | CNY 11.28 | CNY 11.02 | 28.14M |
| 2026-09-18 | CNY 11.08 | +1.19% | CNY 10.96 | CNY 11.15 | CNY 10.90 | 22.81M |
| 2026-09-17 | CNY 10.95 | +0.55% | CNY 10.83 | CNY 10.98 | CNY 10.80 | 24.28M |
| 2026-09-16 | CNY 10.89 | +0.18% | CNY 10.87 | CNY 10.92 | CNY 10.75 | 27.20M |
| 2026-09-15 | CNY 10.87 | -1.36% | CNY 11.07 | CNY 11.14 | CNY 10.87 | 25.32M |
| 2026-09-14 | CNY 11.02 | -1.34% | CNY 11.12 | CNY 11.23 | CNY 10.96 | 26.89M |
| 2026-09-11 | CNY 11.17 | -1.24% | CNY 11.23 | CNY 11.28 | CNY 11.05 | 29.25M |
| 2026-09-10 | CNY 11.31 | -1.22% | CNY 11.41 | CNY 11.47 | CNY 11.28 | 24.28M |
| 2026-09-09 | CNY 11.45 | -2.64% | CNY 11.67 | CNY 11.71 | CNY 11.37 | 42.09M |
| 2026-09-08 | CNY 11.76 | +0.86% | CNY 11.66 | CNY 11.87 | CNY 11.53 | 49.87M |
| 2026-09-07 | CNY 11.66 | +0.17% | CNY 11.60 | CNY 11.79 | CNY 11.52 | 48.18M |
| 2026-09-04 | CNY 11.64 | +2.65% | CNY 11.28 | CNY 11.98 | CNY 11.21 | 86.71M |
| 2026-09-03 | CNY 11.34 | +0.98% | CNY 11.25 | CNY 11.91 | CNY 11.25 | 77.92M |
| 2026-09-02 | CNY 11.23 | -3.61% | CNY 11.53 | CNY 11.66 | CNY 11.22 | 41.43M |
| 2026-09-01 | CNY 11.65 | -0.17% | CNY 11.51 | CNY 11.81 | CNY 11.45 | 89.84M |
| 2026-08-31 | CNY 11.67 | +6.87% | CNY 10.92 | CNY 11.98 | CNY 10.90 | 109.83M |
| 2026-08-28 | CNY 10.92 | -0.09% | CNY 10.94 | CNY 11.00 | CNY 10.91 | 23.56M |
| 2026-08-27 | CNY 10.93 | +0.18% | CNY 10.90 | CNY 10.95 | CNY 10.80 | 23.43M |
| 2026-08-26 | CNY 10.91 | +0.46% | CNY 10.76 | CNY 10.94 | CNY 10.75 | 22.85M |
| 2026-08-25 | CNY 10.86 | +0.93% | CNY 10.76 | CNY 10.95 | CNY 10.75 | 21.31M |
| 2026-08-24 | CNY 10.76 | -2.00% | CNY 10.96 | CNY 10.98 | CNY 10.74 | 22.66M |
| 2026-08-21 | CNY 10.98 | +0.37% | CNY 10.89 | CNY 10.99 | CNY 10.76 | 20.04M |
| 2026-08-20 | CNY 10.94 | +0.83% | CNY 10.90 | CNY 11.03 | CNY 10.90 | 21.83M |
| 2026-08-19 | CNY 10.85 | -3.04% | CNY 11.12 | CNY 11.19 | CNY 10.85 | 39.82M |
| 2026-08-18 | CNY 11.19 | -1.32% | CNY 11.29 | CNY 11.30 | CNY 11.14 | 31.78M |
| 2026-08-17 | CNY 11.34 | -0.18% | CNY 11.46 | CNY 11.46 | CNY 11.20 | 30.06M |
| 2026-08-14 | CNY 11.36 | -2.57% | CNY 11.60 | CNY 11.65 | CNY 11.31 | 45.47M |
| 2026-08-13 | CNY 11.66 | -3.80% | CNY 12.03 | CNY 12.10 | CNY 11.66 | 74.85M |
| 2026-08-12 | CNY 12.12 | +0.50% | CNY 11.99 | CNY 12.24 | CNY 11.95 | 61.09M |
| 2026-08-11 | CNY 12.06 | +0.33% | CNY 11.99 | CNY 12.28 | CNY 11.93 | 66.71M |
| 2026-08-10 | CNY 12.02 | +1.43% | CNY 11.99 | CNY 12.19 | CNY 11.61 | 62.82M |
| 2026-08-07 | CNY 11.85 | -0.42% | CNY 11.85 | CNY 11.92 | CNY 11.58 | 48.94M |
| 2026-08-06 | CNY 11.90 | -2.78% | CNY 12.25 | CNY 12.33 | CNY 11.84 | 60.02M |
| 2026-08-05 | CNY 12.24 | 0.00% | CNY 12.15 | CNY 12.32 | CNY 12.11 | 55.27M |
| 2026-08-04 | CNY 12.24 | +3.73% | CNY 11.82 | CNY 12.50 | CNY 11.70 | 81.30M |
| 2026-08-03 | CNY 11.80 | -1.09% | CNY 11.88 | CNY 11.95 | CNY 11.69 | 48.77M |
| 2026-07-31 | CNY 11.93 | +5.76% | CNY 11.28 | CNY 12.05 | CNY 11.27 | 89.77M |
| 2026-07-30 | CNY 11.28 | -1.48% | CNY 11.35 | CNY 11.57 | CNY 11.26 | 43.74M |
| 2026-07-29 | CNY 11.45 | +1.60% | CNY 11.32 | CNY 11.48 | CNY 11.29 | 40.72M |
| 2026-07-28 | CNY 11.27 | -0.70% | CNY 11.20 | CNY 11.45 | CNY 11.20 | 39.43M |
| 2026-07-27 | CNY 11.35 | +2.07% | CNY 11.13 | CNY 11.40 | CNY 11.07 | 37.41M |
| 2026-07-24 | CNY 11.12 | -4.88% | CNY 11.50 | CNY 11.72 | CNY 11.12 | 50.41M |
| 2026-07-23 | CNY 11.69 | +0.43% | CNY 11.62 | CNY 11.70 | CNY 11.24 | 52.61M |
| 2026-07-22 | CNY 11.64 | -4.28% | CNY 11.86 | CNY 11.89 | CNY 11.61 | 69.40M |
| 2026-07-21 | CNY 12.16 | +0.50% | CNY 11.96 | CNY 12.58 | CNY 11.76 | 88.46M |
| 2026-07-20 | CNY 12.10 | -3.35% | CNY 12.15 | CNY 12.50 | CNY 11.54 | 122.67M |
| 2026-07-17 | CNY 12.52 | -7.74% | CNY 13.18 | CNY 13.48 | CNY 12.48 | 155.17M |
| 2026-07-16 | CNY 13.57 | +9.52% | CNY 12.15 | CNY 13.88 | CNY 12.08 | 204.87M |
| 2026-07-15 | CNY 12.39 | +7.65% | CNY 11.50 | CNY 12.76 | CNY 11.41 | 113.19M |
| 2026-07-14 | CNY 11.51 | -2.46% | CNY 11.81 | CNY 12.07 | CNY 11.12 | 68.67M |
| 2026-07-13 | CNY 11.80 | -7.45% | CNY 12.64 | CNY 12.75 | CNY 11.80 | 100.68M |
| 2026-07-10 | CNY 12.75 | +4.00% | CNY 12.20 | CNY 12.85 | CNY 12.06 | 114.67M |
| 2026-07-09 | CNY 12.26 | -1.13% | CNY 12.15 | CNY 12.56 | CNY 11.95 | 95.51M |
| 2026-07-08 | CNY 12.40 | +5.35% | CNY 11.60 | CNY 12.58 | CNY 11.36 | 134.51M |
| 2026-07-07 | CNY 11.77 | +3.06% | CNY 11.50 | CNY 12.08 | CNY 11.45 | 90.02M |
| 2026-07-06 | CNY 11.42 | -2.14% | CNY 11.52 | CNY 11.82 | CNY 11.40 | 46.54M |
| 2026-07-03 | CNY 11.67 | -0.34% | CNY 11.71 | CNY 11.95 | CNY 11.44 | 60.96M |
| 2026-07-02 | CNY 11.71 | +2.45% | CNY 11.45 | CNY 11.94 | CNY 11.36 | 96.10M |
| 2026-07-01 | CNY 11.43 | +3.07% | CNY 11.09 | CNY 11.66 | CNY 10.96 | 70.26M |
| 2026-06-30 | CNY 11.09 | +1.28% | CNY 10.89 | CNY 11.09 | CNY 10.75 | 40.14M |
| 2026-06-29 | CNY 10.95 | +0.92% | CNY 10.85 | CNY 11.02 | CNY 10.60 | 42.13M |
| 2026-06-26 | CNY 10.85 | -5.41% | CNY 11.30 | CNY 11.34 | CNY 10.85 | 60.28M |
| 2026-06-25 | CNY 11.47 | +2.96% | CNY 11.03 | CNY 11.78 | CNY 10.96 | 80.24M |
| 2026-06-24 | CNY 11.14 | -5.03% | CNY 11.53 | CNY 11.62 | CNY 11.03 | 72.53M |
| 2026-06-23 | CNY 11.73 | +2.71% | CNY 11.52 | CNY 12.64 | CNY 11.50 | 116.94M |
| 2026-06-22 | CNY 11.42 | +0.88% | CNY 11.22 | CNY 11.44 | CNY 10.96 | 49.71M |
| 2026-06-18 | CNY 11.32 | -0.18% | CNY 11.37 | CNY 11.43 | CNY 11.18 | 29.61M |
| 2026-06-17 | CNY 11.34 | -2.58% | CNY 11.65 | CNY 11.65 | CNY 11.26 | 32.26M |
| 2026-06-16 | CNY 11.64 | +0.69% | CNY 11.53 | CNY 11.68 | CNY 11.40 | 33.08M |
| 2026-06-15 | CNY 11.56 | +2.21% | CNY 11.37 | CNY 11.60 | CNY 11.32 | 39.93M |
| 2026-06-12 | CNY 11.31 | +2.91% | CNY 11.10 | CNY 11.50 | CNY 10.96 | 66.88M |
| 2026-06-11 | CNY 10.99 | -4.27% | CNY 11.40 | CNY 11.45 | CNY 10.95 | 52.21M |
| 2026-06-10 | CNY 11.48 | -1.71% | CNY 11.60 | CNY 11.84 | CNY 11.40 | 34.54M |
| 2026-06-09 | CNY 11.68 | +0.95% | CNY 11.70 | CNY 11.80 | CNY 11.46 | 32.54M |
| 2026-06-08 | CNY 11.57 | -3.90% | CNY 11.80 | CNY 12.02 | CNY 11.45 | 47.06M |
| 2026-06-05 | CNY 12.04 | -0.25% | CNY 12.11 | CNY 12.23 | CNY 11.95 | 35.63M |
| 2026-06-04 | CNY 12.07 | -0.98% | CNY 12.16 | CNY 12.25 | CNY 11.98 | 32.39M |
| 2026-06-03 | CNY 12.19 | -1.77% | CNY 12.32 | CNY 12.34 | CNY 12.06 | 39.50M |
| 2026-06-02 | CNY 12.41 | -3.80% | CNY 12.89 | CNY 12.89 | CNY 12.32 | 46.04M |
| 2026-06-01 | CNY 12.90 | +1.18% | CNY 12.69 | CNY 12.97 | CNY 12.65 | 36.99M |
| 2026-05-29 | CNY 12.75 | -0.93% | CNY 12.77 | CNY 13.00 | CNY 12.74 | 46.64M |
| 2026-05-28 | CNY 12.87 | -3.60% | CNY 13.20 | CNY 13.23 | CNY 12.68 | 59.50M |
| 2026-05-27 | CNY 13.35 | +1.99% | CNY 13.03 | CNY 13.60 | CNY 13.03 | 72.05M |
| 2026-05-26 | CNY 13.09 | +1.24% | CNY 12.92 | CNY 13.36 | CNY 12.73 | 53.02M |