Chengdu B-Ray Media Co., Ltd. Class A 600880
SSE · China · Commercial Services
CNY 4.06-0.12 (-2.87%)
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 4.06 | -2.87% | CNY 4.20 | CNY 4.26 | CNY 4.06 | 37.20M |
| 2026-09-29 | CNY 4.18 | +2.45% | CNY 4.07 | CNY 4.22 | CNY 4.06 | 49.84M |
| 2026-09-28 | CNY 4.08 | -4.23% | CNY 4.24 | CNY 4.28 | CNY 4.04 | 32.17M |
| 2026-09-24 | CNY 4.26 | -3.40% | CNY 4.35 | CNY 4.43 | CNY 4.24 | 45.22M |
| 2026-09-23 | CNY 4.41 | -8.70% | CNY 4.78 | CNY 4.80 | CNY 4.37 | 98.12M |
| 2026-09-22 | CNY 4.83 | -1.43% | CNY 4.90 | CNY 5.30 | CNY 4.70 | 103.68M |
| 2026-09-21 | CNY 4.90 | -3.54% | CNY 5.19 | CNY 5.29 | CNY 4.73 | 113.16M |
| 2026-09-18 | CNY 5.08 | +3.25% | CNY 4.85 | CNY 5.13 | CNY 4.85 | 102.45M |
| 2026-09-17 | CNY 4.92 | -1.40% | CNY 4.95 | CNY 5.19 | CNY 4.85 | 108.30M |
| 2026-09-16 | CNY 4.99 | +2.89% | CNY 4.75 | CNY 5.05 | CNY 4.65 | 103.11M |
| 2026-09-15 | CNY 4.85 | +0.41% | CNY 4.83 | CNY 4.95 | CNY 4.65 | 90.39M |
| 2026-09-14 | CNY 4.83 | +1.05% | CNY 4.78 | CNY 5.10 | CNY 4.66 | 89.63M |
| 2026-09-11 | CNY 4.78 | +1.27% | CNY 4.65 | CNY 4.98 | CNY 4.62 | 107.05M |
| 2026-09-10 | CNY 4.72 | +0.43% | CNY 4.60 | CNY 4.80 | CNY 4.42 | 103.37M |
| 2026-09-09 | CNY 4.70 | +2.62% | CNY 4.78 | CNY 5.02 | CNY 4.42 | 141.82M |
| 2026-09-08 | CNY 4.58 | +10.10% | CNY 4.58 | CNY 4.58 | CNY 4.58 | 14.71M |
| 2026-09-07 | CNY 4.16 | +1.22% | CNY 4.14 | CNY 4.18 | CNY 4.09 | 19.81M |
| 2026-09-04 | CNY 4.11 | +1.73% | CNY 4.05 | CNY 4.19 | CNY 4.05 | 23.10M |
| 2026-09-03 | CNY 4.04 | -1.46% | CNY 4.15 | CNY 4.20 | CNY 4.03 | 17.83M |
| 2026-09-02 | CNY 4.10 | -0.73% | CNY 4.11 | CNY 4.15 | CNY 4.06 | 19.88M |
| 2026-09-01 | CNY 4.13 | +1.98% | CNY 4.05 | CNY 4.18 | CNY 4.03 | 24.81M |
| 2026-08-31 | CNY 4.05 | +2.79% | CNY 3.93 | CNY 4.05 | CNY 3.91 | 19.89M |
| 2026-08-28 | CNY 3.94 | +0.51% | CNY 3.92 | CNY 3.98 | CNY 3.90 | 11.09M |
| 2026-08-27 | CNY 3.92 | +0.51% | CNY 3.87 | CNY 3.94 | CNY 3.86 | 14.83M |
| 2026-08-26 | CNY 3.90 | +0.26% | CNY 3.87 | CNY 3.93 | CNY 3.86 | 11.41M |
| 2026-08-25 | CNY 3.89 | +2.91% | CNY 3.73 | CNY 3.90 | CNY 3.73 | 12.94M |
| 2026-08-24 | CNY 3.78 | -1.31% | CNY 3.85 | CNY 3.86 | CNY 3.74 | 12.06M |
| 2026-08-21 | CNY 3.83 | -0.52% | CNY 3.82 | CNY 3.84 | CNY 3.76 | 10.05M |
| 2026-08-20 | CNY 3.85 | +1.85% | CNY 3.79 | CNY 3.87 | CNY 3.79 | 12.59M |
| 2026-08-19 | CNY 3.78 | -3.57% | CNY 3.88 | CNY 3.90 | CNY 3.77 | 13.38M |
| 2026-08-18 | CNY 3.92 | -1.26% | CNY 3.98 | CNY 3.98 | CNY 3.87 | 16.31M |
| 2026-08-17 | CNY 3.97 | -0.25% | CNY 4.00 | CNY 4.00 | CNY 3.90 | 14.90M |
| 2026-08-14 | CNY 3.98 | -1.24% | CNY 4.03 | CNY 4.06 | CNY 3.91 | 17.80M |
| 2026-08-13 | CNY 4.03 | -1.23% | CNY 4.08 | CNY 4.18 | CNY 4.03 | 22.22M |
| 2026-08-12 | CNY 4.08 | +2.00% | CNY 3.99 | CNY 4.12 | CNY 3.99 | 17.48M |
| 2026-08-11 | CNY 4.00 | -1.23% | CNY 4.02 | CNY 4.06 | CNY 3.97 | 12.14M |
| 2026-08-10 | CNY 4.05 | +1.50% | CNY 4.00 | CNY 4.06 | CNY 3.94 | 15.14M |
| 2026-08-07 | CNY 3.99 | -1.97% | CNY 4.09 | CNY 4.10 | CNY 3.89 | 25.30M |
| 2026-08-06 | CNY 4.07 | -1.69% | CNY 4.12 | CNY 4.18 | CNY 4.04 | 22.29M |
| 2026-08-05 | CNY 4.14 | +1.47% | CNY 4.05 | CNY 4.20 | CNY 4.05 | 28.08M |
| 2026-08-04 | CNY 4.08 | +2.51% | CNY 3.97 | CNY 4.09 | CNY 3.97 | 24.33M |
| 2026-08-03 | CNY 3.98 | +0.51% | CNY 3.96 | CNY 4.01 | CNY 3.93 | 21.10M |
| 2026-07-31 | CNY 3.96 | +5.32% | CNY 3.78 | CNY 4.03 | CNY 3.78 | 35.53M |
| 2026-07-30 | CNY 3.76 | -1.05% | CNY 3.78 | CNY 3.89 | CNY 3.75 | 23.56M |
| 2026-07-29 | CNY 3.80 | +2.43% | CNY 3.71 | CNY 3.84 | CNY 3.71 | 24.96M |
| 2026-07-28 | CNY 3.71 | +0.82% | CNY 3.60 | CNY 3.77 | CNY 3.60 | 19.92M |
| 2026-07-27 | CNY 3.68 | +3.66% | CNY 3.56 | CNY 3.70 | CNY 3.53 | 21.65M |
| 2026-07-24 | CNY 3.55 | -4.05% | CNY 3.65 | CNY 3.67 | CNY 3.55 | 16.53M |
| 2026-07-23 | CNY 3.70 | +1.93% | CNY 3.63 | CNY 3.71 | CNY 3.58 | 18.62M |
| 2026-07-22 | CNY 3.63 | -2.42% | CNY 3.69 | CNY 3.72 | CNY 3.61 | 16.41M |
| 2026-07-21 | CNY 3.72 | -0.53% | CNY 3.72 | CNY 3.75 | CNY 3.60 | 27.67M |
| 2026-07-20 | CNY 3.74 | +1.08% | CNY 3.71 | CNY 3.94 | CNY 3.66 | 28.12M |
| 2026-07-17 | CNY 3.70 | -6.09% | CNY 3.90 | CNY 4.00 | CNY 3.68 | 33.49M |
| 2026-07-16 | CNY 3.94 | +3.68% | CNY 3.85 | CNY 4.05 | CNY 3.79 | 38.05M |
| 2026-07-15 | CNY 3.80 | +1.06% | CNY 3.69 | CNY 3.83 | CNY 3.65 | 22.60M |
| 2026-07-14 | CNY 3.76 | +1.35% | CNY 3.71 | CNY 3.77 | CNY 3.64 | 15.44M |
| 2026-07-13 | CNY 3.71 | -4.87% | CNY 3.91 | CNY 3.94 | CNY 3.69 | 27.32M |
| 2026-07-10 | CNY 3.90 | +4.84% | CNY 3.71 | CNY 4.01 | CNY 3.66 | 32.96M |
| 2026-07-09 | CNY 3.72 | +1.09% | CNY 3.72 | CNY 3.78 | CNY 3.64 | 17.12M |
| 2026-07-08 | CNY 3.68 | +0.27% | CNY 3.66 | CNY 3.71 | CNY 3.62 | 11.84M |
| 2026-07-07 | CNY 3.67 | -2.65% | CNY 3.77 | CNY 3.79 | CNY 3.66 | 13.92M |
| 2026-07-06 | CNY 3.77 | -1.31% | CNY 3.82 | CNY 3.89 | CNY 3.77 | 14.89M |
| 2026-07-03 | CNY 3.82 | +0.79% | CNY 3.79 | CNY 3.85 | CNY 3.76 | 15.90M |
| 2026-07-02 | CNY 3.79 | -1.56% | CNY 3.85 | CNY 3.95 | CNY 3.78 | 22.34M |
| 2026-07-01 | CNY 3.85 | +4.05% | CNY 3.71 | CNY 3.88 | CNY 3.70 | 23.05M |
| 2026-06-30 | CNY 3.70 | +0.54% | CNY 3.73 | CNY 3.81 | CNY 3.67 | 16.95M |
| 2026-06-29 | CNY 3.68 | -0.54% | CNY 3.68 | CNY 3.73 | CNY 3.60 | 21.10M |
| 2026-06-26 | CNY 3.70 | -2.63% | CNY 3.78 | CNY 3.79 | CNY 3.66 | 20.39M |
| 2026-06-25 | CNY 3.80 | -2.31% | CNY 3.82 | CNY 3.89 | CNY 3.75 | 20.40M |
| 2026-06-24 | CNY 3.89 | -2.75% | CNY 3.98 | CNY 4.00 | CNY 3.82 | 17.42M |
| 2026-06-23 | CNY 4.00 | -1.23% | CNY 4.02 | CNY 4.12 | CNY 3.98 | 16.94M |
| 2026-06-22 | CNY 4.05 | +1.00% | CNY 4.00 | CNY 4.06 | CNY 3.86 | 19.92M |
| 2026-06-18 | CNY 4.01 | 0.00% | CNY 3.99 | CNY 4.05 | CNY 3.94 | 13.50M |
| 2026-06-17 | CNY 4.01 | -2.67% | CNY 4.11 | CNY 4.12 | CNY 3.99 | 15.02M |
| 2026-06-16 | CNY 4.12 | -0.24% | CNY 4.11 | CNY 4.15 | CNY 4.06 | 11.10M |
| 2026-06-15 | CNY 4.13 | +0.73% | CNY 4.10 | CNY 4.18 | CNY 4.09 | 12.81M |
| 2026-06-12 | CNY 4.10 | +1.74% | CNY 4.08 | CNY 4.13 | CNY 4.00 | 19.14M |
| 2026-06-11 | CNY 4.03 | -4.50% | CNY 4.19 | CNY 4.19 | CNY 3.99 | 24.14M |
| 2026-06-10 | CNY 4.22 | +0.24% | CNY 4.17 | CNY 4.27 | CNY 4.15 | 17.20M |
| 2026-06-09 | CNY 4.21 | +1.45% | CNY 4.18 | CNY 4.27 | CNY 4.13 | 14.36M |
| 2026-06-08 | CNY 4.15 | -2.12% | CNY 4.17 | CNY 4.28 | CNY 4.08 | 16.58M |
| 2026-06-05 | CNY 4.24 | +1.44% | CNY 4.19 | CNY 4.34 | CNY 4.15 | 20.26M |
| 2026-06-04 | CNY 4.18 | -1.88% | CNY 4.24 | CNY 4.28 | CNY 4.15 | 16.34M |
| 2026-06-03 | CNY 4.26 | -2.07% | CNY 4.32 | CNY 4.34 | CNY 4.23 | 16.63M |
| 2026-06-02 | CNY 4.35 | -3.12% | CNY 4.45 | CNY 4.49 | CNY 4.29 | 20.18M |
| 2026-06-01 | CNY 4.49 | +3.70% | CNY 4.34 | CNY 4.52 | CNY 4.31 | 22.32M |
| 2026-05-29 | CNY 4.33 | -1.81% | CNY 4.39 | CNY 4.48 | CNY 4.31 | 19.15M |
| 2026-05-28 | CNY 4.41 | +0.92% | CNY 4.38 | CNY 4.44 | CNY 4.29 | 18.41M |
| 2026-05-27 | CNY 4.37 | -2.24% | CNY 4.47 | CNY 4.53 | CNY 4.36 | 19.26M |
| 2026-05-26 | CNY 4.47 | -2.19% | CNY 4.57 | CNY 4.58 | CNY 4.41 | 21.74M |