Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Bona Film Group Co., Ltd. (001330.SZ)

Compare
5.03
-0.01
(-0.20%)
At close: 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20255.025.085.005.035.0330,421,700
Feb 21, 20255.025.114.945.045.0434,604,732
Feb 20, 20255.065.065.005.025.0229,921,065
Feb 19, 20254.985.104.895.105.1045,651,550
Feb 18, 20255.365.475.015.025.0273,140,500
Feb 17, 20255.735.855.285.335.33110,846,896
Feb 14, 20256.336.395.855.855.85144,221,795
Feb 13, 20255.756.025.706.026.0288,250,618
Feb 12, 20255.205.665.165.475.4778,623,890
Feb 11, 20255.325.435.165.245.2459,866,425
Feb 10, 20255.095.355.025.345.3492,412,512
Feb 7, 20255.035.144.985.095.0980,202,666
Feb 6, 20255.065.174.885.085.08108,870,761
Feb 5, 20255.365.405.365.365.3614,103,500
Jan 27, 20256.226.395.905.965.9672,133,433
Jan 24, 20255.656.235.636.236.2349,047,725
Jan 23, 20255.725.835.615.665.6621,732,337
Jan 22, 20255.855.855.695.745.7417,309,299
Jan 21, 20256.046.125.735.905.9042,589,700
Jan 20, 20255.916.245.916.076.0745,515,862
Jan 17, 20256.016.055.745.795.7927,331,471
Jan 16, 20256.116.125.946.036.0322,251,000
Jan 15, 20256.106.185.945.975.9718,547,099
Jan 14, 20255.856.085.856.076.0719,432,498
Jan 13, 20255.715.985.535.805.8014,420,636
Jan 10, 20255.906.065.805.805.8018,868,334
Jan 9, 20255.575.985.505.905.9030,845,700
Jan 8, 20255.555.705.415.605.6015,885,750
Jan 7, 20255.505.585.385.575.5714,007,398
Jan 6, 20255.535.555.325.455.4519,055,500
Jan 3, 20256.006.035.515.575.5731,382,164
Jan 2, 20256.156.215.946.006.0021,780,800
Dec 31, 20246.476.526.116.136.1325,120,798
Dec 30, 20246.636.666.406.456.4522,945,191
Dec 27, 20246.806.866.636.666.6620,053,799
Dec 26, 20247.067.246.776.806.8036,843,113
Dec 25, 20247.007.136.667.057.0524,684,050
Dec 24, 20246.797.016.576.996.9932,427,400
Dec 23, 20247.057.276.716.726.7245,693,399
Dec 20, 20246.957.166.866.956.9532,392,899
Dec 19, 20247.337.466.747.057.0567,376,141
Dec 18, 20246.997.866.957.497.4954,169,882
Dec 17, 20247.857.967.377.377.3739,059,527
Dec 16, 20248.628.887.808.198.1989,274,858
Dec 13, 20247.758.497.688.498.4971,245,087
Dec 12, 20247.918.327.627.727.7246,610,210
Dec 11, 20247.788.057.447.857.8561,445,595
Dec 10, 20247.397.787.317.787.7845,519,149
Dec 9, 20246.907.286.707.077.0730,820,900
Dec 6, 20246.716.946.676.886.8813,060,721
Dec 5, 20246.406.836.406.726.7217,146,747
Dec 4, 20246.886.886.406.466.4629,433,015
Dec 3, 20246.797.066.656.906.9024,727,363
Dec 2, 20246.387.006.386.796.7935,731,426
Nov 29, 20246.376.576.336.446.4414,869,364
Nov 28, 20246.476.756.416.436.4316,667,215
Nov 27, 20246.376.586.186.566.5619,683,300
Nov 26, 20246.316.666.216.476.4724,970,204
Nov 25, 20246.206.535.976.316.3125,150,135
Nov 22, 20246.356.576.186.196.1917,256,163
Nov 21, 20246.326.476.246.396.3918,593,326
Nov 20, 20245.966.475.896.376.3741,790,456
Nov 19, 20245.806.015.785.965.9616,519,858
Nov 18, 20246.226.275.735.865.8645,425,781
Nov 15, 20246.066.676.066.336.3362,055,432
Nov 14, 20246.116.356.036.066.0623,400,765
Nov 13, 20246.006.285.706.246.2451,910,746
Nov 12, 20246.406.486.106.156.1536,983,624
Nov 11, 20246.656.796.336.426.4238,427,869
Nov 8, 20246.906.956.656.726.7220,520,521
Nov 7, 20246.786.956.606.906.9023,915,100
Nov 6, 20246.786.976.546.736.7333,293,741
Nov 5, 20246.227.006.196.806.8063,139,116
Nov 4, 20245.766.395.726.396.3950,420,268
Nov 1, 20246.106.235.705.815.8130,127,244
Oct 31, 20245.936.385.936.186.1853,290,907
Oct 30, 20245.846.275.765.845.8443,988,732
Oct 29, 20245.726.295.515.915.9190,538,380
Oct 28, 20245.215.725.165.725.7250,283,864
Oct 25, 20245.045.245.025.205.2016,108,100
Oct 24, 20245.055.094.955.035.0312,344,600
Oct 23, 20245.195.255.065.095.0919,939,635
Oct 22, 20245.055.355.015.195.1931,571,950
Oct 21, 20244.785.154.775.055.0529,304,142
Oct 18, 20244.724.854.594.784.7815,212,862
Oct 17, 20244.834.864.704.724.7213,322,000
Oct 16, 20244.694.924.634.804.8015,104,000
Oct 15, 20244.674.904.604.734.7320,772,864
Oct 14, 20244.604.754.514.674.6713,464,800
Oct 11, 20244.764.794.564.604.6015,842,577
Oct 10, 20244.905.034.704.804.8028,741,689
Oct 9, 20245.405.404.964.964.9630,574,161
Oct 8, 20245.765.765.115.515.5160,700,321
Sep 30, 20245.075.244.935.245.2417,389,039
Sep 27, 20244.634.824.494.764.7627,554,453
Sep 26, 20244.284.494.274.484.4813,595,700
Sep 25, 20244.224.404.224.274.2717,809,800
Sep 24, 20244.074.194.034.184.1813,594,634
Sep 23, 20244.074.114.034.084.086,231,300
Sep 20, 20244.034.104.034.074.075,536,800
Sep 19, 20243.954.063.944.064.069,709,100
Sep 18, 20243.973.993.873.933.936,907,800
Sep 13, 20244.034.033.943.953.956,108,300
Sep 12, 20244.024.114.004.034.034,716,400
Sep 11, 20244.054.064.004.044.043,793,200
Sep 10, 20244.054.083.974.064.066,311,516
Sep 9, 20244.044.084.004.034.035,903,700
Sep 6, 20244.104.134.064.074.073,915,000
Sep 5, 20244.064.134.054.124.127,131,100
Sep 4, 20244.074.114.044.054.054,463,600
Sep 3, 20244.144.154.064.114.114,425,464
Sep 2, 20244.194.214.074.074.077,143,120
Aug 30, 20244.104.264.104.194.1911,575,500
Aug 29, 20244.064.124.004.104.107,397,053
Aug 28, 20244.034.103.944.054.058,314,000
Aug 27, 20244.064.114.004.014.015,667,800
Aug 26, 20244.054.113.994.094.096,389,953
Aug 23, 20244.124.134.024.064.068,592,900
Aug 22, 20244.254.314.104.114.1110,013,200
Aug 21, 20244.334.424.264.274.278,976,500
Aug 20, 20244.414.464.304.364.3613,511,300
Aug 19, 20244.334.634.294.444.4414,788,108
Aug 16, 20244.404.444.334.334.336,276,800
Aug 15, 20244.294.454.254.394.3911,630,700
Aug 14, 20244.294.344.234.294.296,617,300
Aug 13, 20244.304.334.174.284.285,017,900
Aug 12, 20244.344.394.294.314.316,524,199
Aug 9, 20244.474.514.374.384.388,991,000
Aug 8, 20244.384.524.354.494.499,714,200
Aug 7, 20244.454.464.394.414.415,122,663
Aug 6, 20244.334.494.334.464.467,123,663
Aug 5, 20244.414.554.344.354.359,359,700
Aug 2, 20244.444.514.394.404.406,606,200
Aug 1, 20244.494.544.424.444.446,734,600
Jul 31, 20244.354.514.334.504.509,082,900
Jul 30, 20244.284.354.284.334.334,185,200
Jul 29, 20244.364.374.274.314.316,425,200
Jul 26, 20244.294.384.274.374.377,525,200
Jul 25, 20244.204.324.144.284.287,122,600
Jul 24, 20244.344.374.224.244.249,018,408
Jul 23, 20244.424.464.354.354.357,795,400
Jul 22, 20244.444.474.384.424.429,536,400
Jul 19, 20244.444.524.414.464.468,705,600
Jul 18, 20244.554.554.384.484.4810,301,178
Jul 17, 20244.574.634.534.564.567,588,100
Jul 16, 20244.694.704.534.574.5714,629,805
Jul 15, 20244.714.824.654.754.7514,179,612
Jul 12, 20244.714.844.684.714.7114,464,352
Jul 11, 20245.005.064.734.754.7524,551,344
Jul 10, 20245.125.134.944.944.949,778,100
Jul 9, 20245.095.164.985.145.146,485,000
Jul 8, 20245.295.295.085.095.096,350,000
Jul 5, 20245.185.345.115.315.317,937,856
Jul 4, 20245.435.475.185.185.1810,081,700
Jul 3, 20245.445.515.395.445.444,624,200
Jul 2, 20245.475.545.425.445.445,362,200
Jul 1, 20245.375.495.275.485.487,649,700
Jun 28, 20245.445.505.365.415.417,802,900
Jun 27, 20245.525.635.455.455.457,811,700
Jun 26, 20245.335.555.305.545.549,587,000
Jun 25, 20245.505.545.255.335.3310,837,044
Jun 24, 20245.655.675.455.475.4711,605,200
Jun 21, 20245.905.925.675.725.7211,127,903
Jun 20, 20246.076.215.885.905.9011,447,083
Jun 19, 20246.056.176.006.066.068,728,400
Jun 18, 20245.946.075.786.056.0514,001,189
Jun 17, 20246.186.265.895.905.9016,916,362
Jun 14, 20246.096.185.976.036.038,181,100
Jun 13, 20246.206.276.086.156.159,616,300
Jun 12, 20245.936.245.836.196.1914,655,466
Jun 11, 20245.815.955.665.895.8911,564,400
Jun 7, 20245.755.845.695.815.817,843,787
Jun 6, 20245.845.895.535.695.6919,533,807
Jun 5, 20246.056.075.825.855.859,683,400
Jun 4, 20246.066.085.936.026.028,187,500
Jun 3, 20246.236.356.006.096.0912,157,164
May 31, 20246.216.346.206.296.297,809,200
May 30, 20246.216.286.106.206.204,762,800
May 29, 20246.256.356.166.226.225,702,700
May 28, 20246.316.486.186.276.278,882,900
May 27, 20246.356.396.106.246.2411,531,649
May 24, 20246.366.456.336.346.346,416,148
May 23, 20246.646.656.376.376.3711,883,800
May 22, 20246.296.686.256.666.6618,081,974
May 21, 20246.466.606.326.386.3812,916,664
May 20, 20246.536.576.396.536.5314,630,700
May 17, 20246.526.806.406.526.5218,327,400
May 16, 20246.496.606.406.496.4912,406,478
May 15, 20246.546.586.406.456.4511,693,928
May 14, 20247.107.186.496.586.5830,702,500
May 13, 20247.247.316.837.007.0017,750,306
May 10, 20247.187.447.187.347.3418,370,600
May 9, 20247.137.267.067.227.2212,664,577
May 8, 20247.327.367.037.077.0716,383,472
May 7, 20247.187.647.137.207.2024,346,201
May 6, 20247.277.367.057.157.1523,832,556
Apr 30, 20246.917.476.807.217.2149,747,645
Apr 29, 20246.417.126.406.956.9550,047,775
Apr 26, 20245.886.475.876.476.4721,439,665
Apr 25, 20245.785.925.685.885.885,581,239
Apr 24, 20245.725.925.635.795.798,535,700
Apr 23, 20245.605.815.575.735.736,138,044
Apr 22, 20245.505.705.375.595.596,418,263
Apr 19, 20245.655.685.465.515.516,679,400
Apr 18, 20245.775.795.615.675.676,152,488
Apr 17, 20245.475.895.455.775.779,391,824
Apr 16, 20245.865.885.395.395.3910,897,700
Apr 15, 20246.136.225.805.935.9310,422,072
Apr 12, 20246.446.506.206.216.218,280,600
Apr 11, 20246.256.556.206.496.498,576,996
Apr 10, 20246.456.496.216.296.295,114,663
Apr 9, 20246.486.556.376.486.486,351,590
Apr 8, 20246.736.746.516.516.515,283,700
Apr 3, 20246.786.886.666.766.769,959,400
Apr 2, 20247.057.056.696.766.7611,842,563
Apr 1, 20246.667.066.636.996.9912,432,812
Mar 29, 20246.736.786.516.736.737,889,300
Mar 28, 20246.366.916.326.786.7818,854,064
Mar 27, 20246.656.726.336.416.4115,532,707
Mar 26, 20246.947.016.566.666.6619,275,520
Mar 25, 20247.457.456.936.976.9729,836,100
Mar 22, 20246.847.396.747.327.3246,087,297
Mar 21, 20246.697.106.696.856.8529,558,944
Mar 20, 20246.266.786.226.626.6238,326,469
Mar 19, 20245.986.455.976.266.2621,053,844
Mar 18, 20245.835.995.835.985.989,071,844
Mar 15, 20245.775.825.745.825.825,278,890
Mar 14, 20245.905.935.725.805.807,698,112
Mar 13, 20245.825.995.785.925.929,694,300
Mar 12, 20245.765.825.715.825.827,308,000
Mar 11, 20245.675.765.625.755.755,286,686
Mar 8, 20245.705.745.585.695.694,583,307
Mar 7, 20245.825.855.685.695.695,600,800
Mar 6, 20245.905.945.735.815.817,579,400
Mar 5, 20246.006.115.925.945.947,854,412
Mar 4, 20245.896.045.796.036.0310,562,598
Mar 1, 20245.865.915.765.905.909,387,906
Feb 29, 20245.635.895.615.875.878,766,004
Feb 28, 20246.166.285.705.705.7013,737,174
Feb 27, 20245.906.095.866.096.096,756,918
Feb 26, 20245.876.025.825.935.938,915,472