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

Chengdu B-ray Media Co.,Ltd. (600880.SS)

Compare
4.6000
+0.0600
+(1.32%)
At close: April 3 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20254.49004.63004.49004.60004.600013,176,500
Apr 2, 20254.52004.60004.52004.54004.54009,487,800
Apr 1, 20254.54004.59004.53004.53004.530010,244,498
Mar 31, 20254.61004.62004.46004.53004.530017,308,306
Mar 28, 20254.64004.68004.58004.64004.640017,833,700
Mar 27, 20254.66004.68004.57004.63004.630016,178,400
Mar 26, 20254.63004.69004.59004.66004.660015,824,460
Mar 25, 20254.69004.69004.58004.63004.630021,298,501
Mar 24, 20254.85004.85004.59004.71004.710032,872,306
Mar 21, 20254.92005.08004.84004.84004.840034,530,000
Mar 20, 20254.99004.99004.92004.94004.940020,866,709
Mar 19, 20255.01005.03004.94004.99004.990024,348,511
Mar 18, 20255.03005.08004.99005.03005.030024,850,600
Mar 17, 20255.08005.11005.01005.02005.020027,608,700
Mar 14, 20254.94005.07004.92005.05005.050030,795,140
Mar 13, 20255.05005.09004.88004.94004.940033,101,316
Mar 12, 20255.02005.14004.98005.07005.070043,797,516
Mar 11, 20254.86005.00004.83004.97004.970021,352,000
Mar 10, 20255.05005.06004.89004.93004.930028,934,500
Mar 7, 20254.96005.11004.95005.02005.020049,996,300
Mar 6, 20254.79005.20004.78005.03005.030067,433,356
Mar 5, 20254.78004.78004.67004.77004.770025,804,755
Mar 4, 20254.73004.80004.71004.79004.790024,612,401
Mar 3, 20254.75004.82004.71004.75004.750024,646,900
Feb 28, 20255.00005.00004.72004.72004.720039,336,050
Feb 27, 20255.06005.15004.93005.02005.020056,582,593
Feb 26, 20255.04005.09005.00005.03005.030032,228,300
Feb 25, 20255.04005.13004.98005.04005.040038,341,401
Feb 24, 20255.10005.12005.00005.10005.100039,711,982
Feb 21, 20255.07005.15005.00005.11005.110042,039,300
Feb 20, 20255.08005.13005.00005.04005.040038,235,680
Feb 19, 20255.05005.11005.00005.09005.090042,187,800
Feb 18, 20255.25005.30005.02005.05005.050056,867,796
Feb 17, 20255.27005.39005.25005.30005.300064,535,574
Feb 14, 20255.27005.30005.10005.27005.270066,979,754
Feb 13, 20255.33005.38005.17005.27005.270078,293,573
Feb 12, 20255.14005.41005.06005.32005.3200112,239,440
Feb 11, 20255.04005.28004.96005.16005.160082,868,959
Feb 10, 20254.87005.05004.85005.04005.040053,866,517
Feb 7, 20254.81004.92004.76004.85004.850050,765,224
Feb 6, 20254.69004.82004.63004.81004.810042,058,981
Feb 5, 20254.57004.69004.56004.67004.670037,393,947
Jan 27, 20254.60004.68004.47004.49004.490028,935,100
Jan 24, 20254.43004.57004.40004.56004.560030,170,899
Jan 23, 20254.51004.59004.46004.46004.460035,548,221
Jan 22, 20254.62004.62004.44004.46004.460025,438,174
Jan 21, 20254.67004.70004.55004.62004.620030,331,801
Jan 20, 20254.75004.79004.62004.63004.630032,978,019
Jan 17, 20254.75004.78004.61004.62004.620030,114,220
Jan 16, 20254.69004.87004.68004.76004.760048,120,110
Jan 15, 20254.62004.86004.59004.73004.730065,810,430
Jan 14, 20254.35004.58004.35004.58004.580041,377,252
Jan 13, 20254.26004.35004.18004.30004.300022,358,740
Jan 10, 20254.55004.61004.34004.34004.340033,552,700
Jan 9, 20254.44004.57004.42004.55004.550034,603,049
Jan 8, 20254.46004.51004.32004.47004.470034,850,700
Jan 7, 20254.40004.51004.38004.51004.510032,284,157
Jan 6, 20254.36004.43004.25004.40004.400034,343,076
Jan 3, 20254.70004.72004.37004.39004.390046,091,546
Jan 2, 20254.72004.85004.62004.67004.670047,898,359
Dec 31, 20244.98005.03004.73004.74004.740062,530,030
Dec 30, 20244.96005.24004.80005.03005.030076,928,990
Dec 27, 20244.93005.10004.90005.01005.010046,358,939
Dec 26, 20244.99005.05004.94004.98004.980054,032,351
Dec 25, 20245.07005.10004.84004.94004.940072,237,417
Dec 24, 20245.16005.25004.98005.10005.100097,669,736
Dec 23, 20245.55005.66005.27005.27005.2700105,412,714
Dec 20, 20246.03006.15005.85005.85005.8500146,555,566
Dec 19, 20247.09007.18006.50006.50006.5000216,212,867
Dec 18, 20246.16007.22006.14007.22007.2200160,292,173
Dec 17, 20247.13007.13006.18006.56006.5600313,939,535
Dec 16, 20246.28006.48006.25006.48006.480041,072,006
Dec 13, 20245.31005.89005.29005.89005.8900165,025,003
Dec 12, 20245.30005.49005.24005.35005.350061,783,450
Dec 11, 20245.14005.32005.12005.29005.290046,782,278
Dec 10, 20245.26005.33005.13005.20005.200060,873,080
Dec 9, 20245.19005.24005.08005.16005.160042,689,303
Dec 6, 20245.13005.26005.06005.19005.190064,983,579
Dec 5, 20244.82005.06004.82005.05005.050046,621,540
Dec 4, 20245.01005.04004.79004.83004.830041,792,700
Dec 3, 20245.06005.07004.96005.04005.040034,938,300
Dec 2, 20245.01005.17004.99005.09005.090058,861,100
Nov 29, 20245.04005.15004.87004.97004.970062,388,679
Nov 28, 20245.25005.47005.02005.04005.040093,822,197
Nov 27, 20244.85005.06004.71005.05005.050064,091,917
Nov 26, 20244.77005.05004.76004.92004.920069,407,300
Nov 25, 20244.73004.81004.57004.80004.800035,542,847
Nov 22, 20244.75004.91004.63004.65004.650042,482,301
Nov 21, 20244.64004.86004.61004.76004.760031,778,923
Nov 20, 20244.47004.69004.45004.66004.660026,584,022
Nov 19, 20244.38004.48004.33004.48004.480019,883,692
Nov 18, 20244.78004.80004.37004.41004.410038,869,762
Nov 15, 20244.68004.88004.66004.71004.710039,013,902
Nov 14, 20244.83004.93004.66004.68004.680025,969,400
Nov 13, 20244.77004.86004.67004.84004.840031,313,400
Nov 12, 20244.92005.02004.74004.81004.810035,568,900
Nov 11, 20244.75004.94004.74004.91004.910041,342,931
Nov 8, 20244.91005.00004.74004.79004.790054,807,101
Nov 7, 20244.70004.93004.67004.90004.900097,763,050
Nov 6, 20244.58005.03004.58004.78004.7800128,729,063
Nov 5, 20244.47004.59004.47004.57004.570031,131,781
Nov 4, 20244.35004.53004.25004.48004.480029,028,203
Nov 1, 20244.71004.79004.42004.54004.540050,673,207
Oct 31, 20244.59004.80004.53004.75004.750044,199,585
Oct 30, 20244.55004.63004.50004.63004.630031,716,270
Oct 29, 20244.76004.85004.58004.59004.590056,563,784
Oct 28, 20244.46004.76004.46004.69004.690056,246,190
Oct 25, 20244.47004.52004.43004.47004.470030,536,778
Oct 24, 20244.43004.54004.40004.42004.420026,971,900
Oct 23, 20244.40004.49004.35004.48004.480036,087,087
Oct 22, 20244.31004.56004.30004.46004.460040,677,064
Oct 21, 20244.26004.41004.24004.33004.330035,388,348
Oct 18, 20244.18004.33004.11004.24004.240031,669,348
Oct 17, 20244.28004.40004.19004.21004.210050,046,252
Oct 16, 20244.06004.51004.00004.40004.400066,931,923
Oct 15, 20244.14004.23004.10004.10004.100021,208,696
Oct 14, 20244.09004.19004.02004.15004.150021,342,097
Oct 11, 20244.23004.26004.03004.07004.070025,006,086
Oct 10, 20244.35004.47004.13004.25004.250038,886,165
Oct 9, 20244.72004.72004.38004.38004.380050,464,601
Oct 8, 20245.09005.09004.63004.87004.870094,484,375
Sep 30, 20244.40004.63004.20004.63004.630073,268,255
Sep 27, 20244.12004.24004.08004.21004.210023,194,932
Sep 26, 20243.93004.02003.92004.02004.020022,267,716
Sep 25, 20243.82004.05003.81003.91003.910034,377,172
Sep 24, 20243.67003.86003.65003.81003.810022,073,060
Sep 23, 20243.65003.74003.61003.69003.690010,772,800
Sep 20, 20243.60003.65003.57003.65003.65007,997,201
Sep 19, 20243.51003.60003.49003.60003.60008,906,600
Sep 18, 20243.53003.55003.45003.49003.49006,217,110
Sep 13, 20243.58003.60003.55003.55003.55006,794,800
Sep 12, 20243.58003.66003.58003.59003.59006,720,200
Sep 11, 20243.63003.65003.57003.59003.59006,874,900
Sep 10, 20243.67003.68003.58003.65003.65008,734,625
Sep 9, 20243.66003.72003.61003.66003.660011,825,000
Sep 6, 20243.65003.67003.61003.63003.63009,344,800
Sep 5, 20243.59003.67003.58003.65003.650011,329,100
Sep 4, 20243.60003.65003.57003.58003.58009,418,910
Sep 3, 20243.59003.69003.55003.63003.630014,542,200
Sep 2, 20243.56003.64003.55003.56003.560012,442,300
Aug 30, 20243.50003.62003.48003.58003.580014,934,460
Aug 29, 20243.49003.53003.42003.50003.500013,717,980
Aug 28, 20243.41003.54003.38003.52003.520012,715,600
Aug 27, 20243.56003.59003.43003.45003.450010,691,300
Aug 26, 20243.53003.57003.45003.54003.540011,337,400
Aug 23, 20243.53003.57003.46003.51003.510019,625,596
Aug 22, 20243.78003.80003.51003.56003.560040,320,247
Aug 21, 20243.78004.04003.68003.88003.880055,718,602
Aug 20, 20243.67003.75003.57003.67003.670015,832,100
Aug 19, 20243.59003.68003.57003.66003.660010,186,016
Aug 16, 20243.65003.67003.58003.58003.58009,541,600
Aug 15, 20243.62003.73003.56003.66003.660013,919,567
Aug 14, 20243.59003.66003.59003.63003.63007,218,400
Aug 13, 20243.57003.61003.54003.59003.59006,587,264
Aug 12, 20243.64003.66003.57003.60003.60008,152,299
Aug 9, 20243.68003.76003.65003.65003.65009,349,000
Aug 8, 20243.70003.73003.63003.71003.710015,561,502
Aug 7, 20243.75003.90003.71003.73003.730024,559,600
Aug 6, 20243.66003.80003.65003.77003.770024,473,190
Aug 5, 20243.62003.78003.62003.64003.640020,065,300
Aug 2, 20243.64003.72003.61003.62003.62008,002,500
Aug 1, 20243.67003.70003.64003.67003.67007,372,300
Jul 31, 20243.59003.70003.58003.67003.670011,725,900
Jul 30, 20243.52003.58003.50003.57003.57007,837,300
Jul 29, 20243.50003.53003.45003.51003.51005,517,610
Jul 26, 2024 0.0100 Dividend
Jul 26, 20243.43003.50003.42003.49003.49005,482,600
Jul 25, 20243.38003.46003.36003.43003.42005,780,002
Jul 24, 20243.46003.48003.41003.42003.41005,672,200
Jul 23, 20243.52003.53003.46003.46003.44995,444,000
Jul 22, 20243.47003.54003.45003.52003.50975,590,300
Jul 19, 20243.44003.54003.42003.50003.48989,426,700
Jul 18, 20243.39003.46003.30003.45003.43999,364,506
Jul 17, 20243.43003.49003.41003.42003.41007,127,120
Jul 16, 20243.44003.45003.39003.43003.42006,479,200
Jul 15, 20243.51003.52003.44003.46003.44995,251,000
Jul 12, 20243.54003.59003.49003.50003.48986,867,700
Jul 11, 20243.50003.55003.48003.54003.52978,572,289
Jul 10, 20243.47003.50003.42003.43003.42006,569,420
Jul 9, 20243.46003.51003.34003.49003.479811,867,305
Jul 8, 20243.58003.58003.43003.45003.43998,850,200
Jul 5, 20243.56003.56003.56003.56003.5496-
Jul 4, 20243.76003.76003.54003.56003.549616,418,500
Jul 3, 20243.71003.77003.69003.72003.70926,595,020
Jul 2, 20243.69003.76003.67003.73003.71919,550,700
Jul 1, 20243.75003.80003.58003.69003.679218,476,700
Jun 28, 20243.77003.84003.74003.76003.74905,832,700
Jun 27, 20243.82003.87003.76003.77003.75909,976,816
Jun 26, 20243.70003.86003.64003.83003.818817,875,017
Jun 25, 20243.78003.85003.69003.74003.729112,645,547
Jun 24, 20243.96003.96003.77003.78003.769014,526,500
Jun 21, 20244.03004.03003.93003.97003.95846,082,035
Jun 20, 20244.02004.08003.96004.03004.018311,093,191
Jun 19, 20244.05004.07004.01004.02004.00834,374,700
Jun 18, 20244.02004.09004.01004.05004.03826,558,702
Jun 17, 20244.10004.11004.01004.01003.99837,010,680
Jun 14, 20244.13004.17004.10004.13004.11805,439,162
Jun 13, 20244.18004.23004.11004.13004.11807,292,779
Jun 12, 20244.10004.27004.10004.20004.18789,802,899
Jun 11, 20244.04004.15004.00004.13004.118010,799,279
Jun 7, 20244.00004.10003.98004.07004.058112,845,732
Jun 6, 20244.22004.27003.86003.95003.938527,715,688
Jun 5, 20244.29004.38004.25004.27004.257611,469,200
Jun 4, 20244.36004.37004.24004.31004.297410,542,086
Jun 3, 20244.28004.35004.24004.33004.317412,652,673
May 31, 20244.13004.49004.13004.31004.297423,134,907
May 30, 20244.23004.23004.13004.14004.12798,651,500
May 29, 20244.15004.34004.14004.22004.207717,622,956
May 28, 20244.20004.23004.13004.14004.12797,371,654
May 27, 20244.25004.25004.13004.20004.18788,361,272
May 24, 20244.22004.29004.20004.20004.18786,700,254
May 23, 20244.38004.40004.23004.25004.237611,556,519
May 22, 20244.36004.45004.33004.41004.39719,923,714
May 21, 20244.39004.41004.34004.36004.34736,759,647
May 20, 20244.37004.43004.34004.40004.38728,996,847
May 17, 20244.34004.39004.31004.39004.37727,223,300
May 16, 20244.36004.42004.34004.35004.337310,603,658
May 15, 20244.40004.45004.34004.36004.347310,336,450
May 14, 20244.44004.50004.40004.44004.427113,738,654
May 13, 20244.48004.48004.35004.39004.377213,104,526
May 10, 20244.37004.53004.30004.51004.496926,343,870
May 9, 20244.31004.40004.31004.37004.35738,837,914
May 8, 20244.41004.43004.31004.32004.307410,960,000
May 7, 20244.42004.49004.40004.44004.427113,447,782
May 6, 20244.45004.50004.38004.42004.407114,268,525
Apr 30, 20244.42004.46004.35004.40004.387218,736,219
Apr 29, 20244.21004.43004.20004.42004.407124,557,884
Apr 26, 20244.14004.26004.14004.25004.237611,588,500
Apr 25, 20244.16004.28004.16004.19004.17789,954,923
Apr 24, 20244.07004.23004.06004.20004.187815,731,820
Apr 23, 20244.01004.10004.00004.07004.058112,167,000
Apr 22, 20243.98004.03003.88003.98003.96849,327,100
Apr 19, 20244.08004.10003.97003.98003.968412,451,600
Apr 18, 20244.08004.14003.99004.08004.068113,909,702
Apr 17, 20243.88004.08003.88004.07004.058117,262,302
Apr 16, 20244.17004.19003.80003.82003.808933,534,278
Apr 15, 20244.29004.34004.10004.19004.177816,165,896
Apr 12, 20244.39004.42004.31004.32004.307410,864,926
Apr 11, 20244.26004.44004.24004.39004.377216,550,096
Apr 10, 20244.40004.40004.24004.29004.277515,846,126
Apr 9, 20244.39004.43004.34004.40004.387213,860,101
Apr 8, 20244.43004.48004.35004.35004.337318,820,623
Apr 3, 20244.67004.71004.49004.50004.486927,521,877