Beijing Baination Pictures Co., Ltd. Class A 300291
SZSE · China · Consumer Services
CNY 4.99-0.10 (-1.96%)
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 4.99 | -1.96% | CNY 5.10 | CNY 5.15 | CNY 4.91 | 60.76M |
| 2026-09-29 | CNY 5.09 | +5.38% | CNY 4.74 | CNY 5.16 | CNY 4.72 | 98.98M |
| 2026-09-28 | CNY 4.83 | -16.44% | CNY 4.90 | CNY 5.15 | CNY 4.73 | 129.53M |
| 2026-09-24 | CNY 5.78 | -3.18% | CNY 5.92 | CNY 6.02 | CNY 5.71 | 74.11M |
| 2026-09-23 | CNY 5.97 | +0.67% | CNY 5.90 | CNY 6.06 | CNY 5.61 | 113.65M |
| 2026-09-22 | CNY 5.93 | +8.01% | CNY 5.50 | CNY 6.09 | CNY 5.47 | 105.97M |
| 2026-09-21 | CNY 5.49 | +3.20% | CNY 5.58 | CNY 5.60 | CNY 5.29 | 52.72M |
| 2026-09-18 | CNY 5.32 | -1.30% | CNY 5.38 | CNY 5.42 | CNY 5.24 | 36.85M |
| 2026-09-17 | CNY 5.39 | +4.86% | CNY 5.16 | CNY 5.42 | CNY 5.12 | 49.58M |
| 2026-09-16 | CNY 5.14 | +1.38% | CNY 5.02 | CNY 5.16 | CNY 4.95 | 28.02M |
| 2026-09-15 | CNY 5.07 | -4.88% | CNY 5.39 | CNY 5.40 | CNY 5.05 | 40.16M |
| 2026-09-14 | CNY 5.33 | -1.30% | CNY 5.33 | CNY 5.45 | CNY 5.26 | 33.36M |
| 2026-09-11 | CNY 5.40 | -0.18% | CNY 5.35 | CNY 5.46 | CNY 5.26 | 34.73M |
| 2026-09-10 | CNY 5.41 | +0.19% | CNY 5.34 | CNY 5.57 | CNY 5.26 | 42.92M |
| 2026-09-09 | CNY 5.40 | -4.93% | CNY 5.58 | CNY 5.64 | CNY 5.28 | 58.85M |
| 2026-09-08 | CNY 5.68 | +3.46% | CNY 5.47 | CNY 5.73 | CNY 5.40 | 56.57M |
| 2026-09-07 | CNY 5.49 | +1.86% | CNY 5.37 | CNY 5.52 | CNY 5.30 | 48.15M |
| 2026-09-04 | CNY 5.39 | +3.06% | CNY 5.30 | CNY 5.60 | CNY 5.21 | 62.17M |
| 2026-09-03 | CNY 5.23 | -1.69% | CNY 5.34 | CNY 5.57 | CNY 5.21 | 52.08M |
| 2026-09-02 | CNY 5.32 | -3.97% | CNY 5.52 | CNY 5.55 | CNY 5.29 | 48.95M |
| 2026-09-01 | CNY 5.54 | +2.03% | CNY 5.36 | CNY 5.58 | CNY 5.36 | 89.15M |
| 2026-08-31 | CNY 5.43 | +6.89% | CNY 5.00 | CNY 5.65 | CNY 4.99 | 92.44M |
| 2026-08-28 | CNY 5.08 | +0.20% | CNY 5.10 | CNY 5.12 | CNY 5.02 | 23.27M |
| 2026-08-27 | CNY 5.07 | +0.80% | CNY 5.00 | CNY 5.12 | CNY 4.96 | 21.05M |
| 2026-08-26 | CNY 5.03 | +1.21% | CNY 4.92 | CNY 5.04 | CNY 4.91 | 24.97M |
| 2026-08-25 | CNY 4.97 | +3.54% | CNY 4.81 | CNY 5.00 | CNY 4.75 | 27.83M |
| 2026-08-24 | CNY 4.80 | -1.84% | CNY 4.88 | CNY 4.94 | CNY 4.74 | 24.19M |
| 2026-08-21 | CNY 4.89 | -4.68% | CNY 5.03 | CNY 5.05 | CNY 4.86 | 41.14M |
| 2026-08-20 | CNY 5.13 | +6.21% | CNY 4.86 | CNY 5.35 | CNY 4.83 | 53.09M |
| 2026-08-19 | CNY 4.83 | -5.48% | CNY 5.05 | CNY 5.09 | CNY 4.81 | 23.06M |
| 2026-08-18 | CNY 5.11 | -1.92% | CNY 5.16 | CNY 5.20 | CNY 5.01 | 26.46M |
| 2026-08-17 | CNY 5.21 | -0.57% | CNY 5.25 | CNY 5.27 | CNY 5.12 | 21.14M |
| 2026-08-14 | CNY 5.24 | -2.06% | CNY 5.34 | CNY 5.39 | CNY 5.13 | 30.21M |
| 2026-08-13 | CNY 5.35 | -3.08% | CNY 5.51 | CNY 5.62 | CNY 5.31 | 35.26M |
| 2026-08-12 | CNY 5.52 | +1.28% | CNY 5.41 | CNY 5.58 | CNY 5.41 | 37.87M |
| 2026-08-11 | CNY 5.45 | -1.09% | CNY 5.43 | CNY 5.65 | CNY 5.40 | 42.52M |
| 2026-08-10 | CNY 5.51 | +3.96% | CNY 5.45 | CNY 5.61 | CNY 5.18 | 56.68M |
| 2026-08-07 | CNY 5.30 | -0.93% | CNY 5.33 | CNY 5.37 | CNY 5.12 | 31.87M |
| 2026-08-06 | CNY 5.35 | -2.19% | CNY 5.47 | CNY 5.53 | CNY 5.25 | 36.50M |
| 2026-08-05 | CNY 5.47 | -0.18% | CNY 5.48 | CNY 5.56 | CNY 5.38 | 44.26M |
| 2026-08-04 | CNY 5.48 | +5.59% | CNY 5.19 | CNY 5.54 | CNY 5.19 | 60.68M |
| 2026-08-03 | CNY 5.19 | +0.58% | CNY 5.12 | CNY 5.24 | CNY 5.01 | 49.70M |
| 2026-07-31 | CNY 5.16 | +7.72% | CNY 4.76 | CNY 5.29 | CNY 4.75 | 76.69M |
| 2026-07-30 | CNY 4.79 | -5.15% | CNY 4.93 | CNY 5.25 | CNY 4.76 | 67.16M |
| 2026-07-29 | CNY 5.05 | +7.91% | CNY 4.90 | CNY 5.44 | CNY 4.90 | 78.42M |
| 2026-07-28 | CNY 4.68 | +0.43% | CNY 4.62 | CNY 4.78 | CNY 4.59 | 22.36M |
| 2026-07-27 | CNY 4.66 | +5.19% | CNY 4.43 | CNY 4.67 | CNY 4.38 | 25.63M |
| 2026-07-24 | CNY 4.43 | -3.90% | CNY 4.52 | CNY 4.59 | CNY 4.41 | 19.59M |
| 2026-07-23 | CNY 4.61 | +1.99% | CNY 4.50 | CNY 4.64 | CNY 4.42 | 24.27M |
| 2026-07-22 | CNY 4.52 | -2.59% | CNY 4.60 | CNY 4.64 | CNY 4.49 | 23.05M |
| 2026-07-21 | CNY 4.64 | -0.43% | CNY 4.62 | CNY 4.74 | CNY 4.32 | 40.97M |
| 2026-07-20 | CNY 4.66 | -2.31% | CNY 4.80 | CNY 4.87 | CNY 4.57 | 38.65M |
| 2026-07-17 | CNY 4.77 | -6.29% | CNY 5.07 | CNY 5.24 | CNY 4.72 | 53.42M |
| 2026-07-16 | CNY 5.09 | +6.49% | CNY 4.71 | CNY 5.25 | CNY 4.68 | 59.52M |
| 2026-07-15 | CNY 4.78 | +3.46% | CNY 4.57 | CNY 4.88 | CNY 4.55 | 32.27M |
| 2026-07-14 | CNY 4.62 | 0.00% | CNY 4.62 | CNY 4.67 | CNY 4.47 | 22.02M |
| 2026-07-13 | CNY 4.62 | -8.33% | CNY 5.01 | CNY 5.05 | CNY 4.61 | 39.40M |
| 2026-07-10 | CNY 5.04 | +4.56% | CNY 4.75 | CNY 5.17 | CNY 4.71 | 44.72M |
| 2026-07-09 | CNY 4.82 | +1.26% | CNY 4.72 | CNY 4.92 | CNY 4.65 | 28.62M |
| 2026-07-08 | CNY 4.76 | 0.00% | CNY 4.77 | CNY 4.85 | CNY 4.70 | 20.64M |
| 2026-07-07 | CNY 4.76 | -0.83% | CNY 4.80 | CNY 4.92 | CNY 4.71 | 23.96M |
| 2026-07-06 | CNY 4.80 | -3.81% | CNY 4.97 | CNY 5.04 | CNY 4.78 | 21.92M |
| 2026-07-03 | CNY 4.99 | +0.40% | CNY 5.01 | CNY 5.07 | CNY 4.87 | 24.43M |
| 2026-07-02 | CNY 4.97 | 0.00% | CNY 4.95 | CNY 5.17 | CNY 4.93 | 33.69M |
| 2026-07-01 | CNY 4.97 | +2.90% | CNY 4.81 | CNY 5.04 | CNY 4.76 | 26.43M |
| 2026-06-30 | CNY 4.83 | +2.11% | CNY 4.73 | CNY 4.90 | CNY 4.70 | 21.49M |
| 2026-06-29 | CNY 4.73 | -0.42% | CNY 4.72 | CNY 4.83 | CNY 4.56 | 23.22M |
| 2026-06-26 | CNY 4.75 | -3.46% | CNY 4.90 | CNY 4.90 | CNY 4.72 | 25.13M |
| 2026-06-25 | CNY 4.92 | -1.40% | CNY 4.92 | CNY 4.98 | CNY 4.82 | 24.65M |
| 2026-06-24 | CNY 4.99 | -2.92% | CNY 5.15 | CNY 5.16 | CNY 4.86 | 31.58M |
| 2026-06-23 | CNY 5.14 | -0.77% | CNY 5.13 | CNY 5.32 | CNY 5.11 | 30.74M |
| 2026-06-22 | CNY 5.18 | +2.57% | CNY 5.00 | CNY 5.20 | CNY 4.89 | 37.81M |
| 2026-06-18 | CNY 5.05 | -0.79% | CNY 5.08 | CNY 5.24 | CNY 4.99 | 28.70M |
| 2026-06-17 | CNY 5.09 | -4.50% | CNY 5.30 | CNY 5.30 | CNY 5.03 | 34.41M |
| 2026-06-16 | CNY 5.33 | +0.76% | CNY 5.24 | CNY 5.34 | CNY 5.10 | 31.78M |
| 2026-06-15 | CNY 5.29 | +0.57% | CNY 5.30 | CNY 5.40 | CNY 5.22 | 29.27M |
| 2026-06-12 | CNY 5.26 | -0.19% | CNY 5.33 | CNY 5.39 | CNY 5.13 | 41.88M |
| 2026-06-11 | CNY 5.27 | -8.19% | CNY 5.65 | CNY 5.65 | CNY 5.21 | 52.99M |
| 2026-06-10 | CNY 5.74 | -1.20% | CNY 5.69 | CNY 6.09 | CNY 5.61 | 52.95M |
| 2026-06-09 | CNY 5.81 | -2.35% | CNY 5.91 | CNY 5.97 | CNY 5.66 | 40.80M |
| 2026-06-08 | CNY 5.95 | -2.14% | CNY 5.88 | CNY 6.31 | CNY 5.81 | 49.51M |
| 2026-06-05 | CNY 6.08 | +0.16% | CNY 6.00 | CNY 6.31 | CNY 5.75 | 61.73M |
| 2026-06-04 | CNY 6.07 | -3.65% | CNY 6.23 | CNY 6.29 | CNY 6.00 | 55.18M |
| 2026-06-03 | CNY 6.30 | -4.26% | CNY 6.46 | CNY 6.48 | CNY 6.15 | 69.02M |
| 2026-06-02 | CNY 6.58 | -7.84% | CNY 7.00 | CNY 7.02 | CNY 6.48 | 92.93M |
| 2026-06-01 | CNY 7.14 | +2.29% | CNY 6.81 | CNY 7.28 | CNY 6.75 | 115.30M |
| 2026-05-29 | CNY 6.98 | +5.28% | CNY 6.71 | CNY 7.11 | CNY 6.61 | 111.34M |
| 2026-05-28 | CNY 6.63 | -1.19% | CNY 6.84 | CNY 6.92 | CNY 6.51 | 118.41M |
| 2026-05-27 | CNY 6.71 | +20.04% | CNY 5.75 | CNY 6.71 | CNY 5.72 | 75.93M |
| 2026-05-26 | CNY 5.59 | -2.44% | CNY 5.71 | CNY 5.71 | CNY 5.51 | 17.57M |