Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.66 +25.27 (+0.50%) Dow
38,124.36 +221.07 (+0.58%) Nasdaq
15,738.87 +133.39 (+0.85%) Bitcoin USD
59,204.88 +2,192.89 (+3.85%) CMC Crypto 200
1,273.18 +2.44 (+0.19%)
Beijing Bashi Media Co., Ltd. (600386.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.5000 | 3.5100 | 3.3500 | 3.4100 | 3.4100 | 12,743,200 |
| 29 Apr 2024 | 3.3400 | 3.5100 | 3.3100 | 3.5000 | 3.5000 | 15,038,156 |
| 26 Apr 2024 | 3.2400 | 3.3600 | 3.2100 | 3.3300 | 3.3300 | 12,521,891 |
| 25 Apr 2024 | 3.2100 | 3.2900 | 3.1900 | 3.2400 | 3.2400 | 8,505,441 |
| 24 Apr 2024 | 3.1800 | 3.2400 | 3.1600 | 3.2200 | 3.2200 | 7,623,077 |
| 23 Apr 2024 | 3.1600 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 8,027,027 |
| 22 Apr 2024 | 3.1900 | 3.2200 | 3.0900 | 3.1300 | 3.1300 | 10,282,076 |
| 19 Apr 2024 | 3.2300 | 3.2800 | 3.1700 | 3.1900 | 3.1900 | 10,220,600 |
| 18 Apr 2024 | 3.2800 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 11,459,465 |
| 17 Apr 2024 | 3.0900 | 3.2900 | 3.0900 | 3.2700 | 3.2700 | 18,390,859 |
| 16 Apr 2024 | 3.2300 | 3.2700 | 3.0100 | 3.0200 | 3.0200 | 19,591,485 |
| 15 Apr 2024 | 3.4900 | 3.5200 | 3.2100 | 3.2600 | 3.2600 | 25,822,456 |
| 12 Apr 2024 | 3.5800 | 3.6600 | 3.5400 | 3.5500 | 3.5500 | 14,508,517 |
| 11 Apr 2024 | 3.4900 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 10,693,688 |
| 10 Apr 2024 | 3.6000 | 3.6200 | 3.4700 | 3.5000 | 3.5000 | 15,595,716 |
| 09 Apr 2024 | 3.5900 | 3.6400 | 3.5600 | 3.6200 | 3.6200 | 12,581,299 |
| 08 Apr 2024 | 3.7000 | 3.8000 | 3.6100 | 3.6200 | 3.6200 | 18,303,076 |
| 03 Apr 2024 | 3.7800 | 3.8100 | 3.6700 | 3.6900 | 3.6900 | 23,235,455 |
| 02 Apr 2024 | 3.7800 | 3.8300 | 3.7400 | 3.8200 | 3.8200 | 22,697,500 |
| 01 Apr 2024 | 3.7100 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 32,083,027 |
| 29 Mar 2024 | 3.6100 | 3.9000 | 3.6100 | 3.7500 | 3.7500 | 30,335,196 |
| 28 Mar 2024 | 3.5300 | 3.6700 | 3.5300 | 3.6100 | 3.6100 | 15,058,900 |
| 27 Mar 2024 | 3.6900 | 3.7500 | 3.5500 | 3.5700 | 3.5700 | 19,513,794 |
| 26 Mar 2024 | 3.6100 | 3.7300 | 3.6000 | 3.6900 | 3.6900 | 27,730,106 |
| 25 Mar 2024 | 3.8000 | 3.8200 | 3.6100 | 3.6200 | 3.6200 | 35,664,315 |
| 22 Mar 2024 | 3.8500 | 3.9000 | 3.7600 | 3.8200 | 3.8200 | 38,911,641 |
| 21 Mar 2024 | 3.8200 | 3.9100 | 3.7900 | 3.8100 | 3.8100 | 35,932,595 |
| 20 Mar 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8600 | 3.8600 | 35,288,907 |
| 19 Mar 2024 | 3.9100 | 3.9900 | 3.8500 | 3.8600 | 3.8600 | 56,515,802 |
| 18 Mar 2024 | 3.7400 | 4.0700 | 3.6800 | 4.0300 | 4.0300 | 83,850,832 |
| 15 Mar 2024 | 3.5100 | 3.8300 | 3.4700 | 3.7500 | 3.7500 | 72,445,870 |
| 14 Mar 2024 | 3.5400 | 3.8400 | 3.4800 | 3.5600 | 3.5600 | 57,237,959 |
| 13 Mar 2024 | 3.4400 | 3.5300 | 3.3900 | 3.4900 | 3.4900 | 17,646,600 |
| 12 Mar 2024 | 3.3600 | 3.4700 | 3.3200 | 3.4300 | 3.4300 | 16,576,430 |
| 11 Mar 2024 | 3.2800 | 3.3400 | 3.2600 | 3.3400 | 3.3400 | 9,927,700 |
| 08 Mar 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2700 | 3.2700 | 11,072,000 |
| 07 Mar 2024 | 3.3000 | 3.3900 | 3.2800 | 3.3100 | 3.3100 | 14,118,550 |
| 06 Mar 2024 | 3.2600 | 3.3200 | 3.2100 | 3.2900 | 3.2900 | 11,944,302 |
| 05 Mar 2024 | 3.3000 | 3.3300 | 3.2200 | 3.2500 | 3.2500 | 12,221,900 |
| 04 Mar 2024 | 3.3300 | 3.3700 | 3.2500 | 3.3200 | 3.3200 | 14,094,200 |
| 01 Mar 2024 | 3.3700 | 3.4100 | 3.2600 | 3.3300 | 3.3300 | 17,032,300 |
| 29 Feb 2024 | 3.1000 | 3.3400 | 3.1000 | 3.3200 | 3.3200 | 23,819,902 |
| 28 Feb 2024 | 3.5200 | 3.6300 | 3.1700 | 3.1700 | 3.1700 | 36,171,300 |
| 27 Feb 2024 | 3.4600 | 3.5300 | 3.4300 | 3.5200 | 3.5200 | 16,288,300 |
| 26 Feb 2024 | 3.4000 | 3.5400 | 3.3400 | 3.4600 | 3.4600 | 22,599,920 |
| 23 Feb 2024 | 3.2500 | 3.4100 | 3.2000 | 3.3700 | 3.3700 | 22,003,726 |
| 22 Feb 2024 | 3.0800 | 3.2100 | 3.0800 | 3.2100 | 3.2100 | 18,292,261 |
| 21 Feb 2024 | 2.9400 | 3.1900 | 2.9200 | 3.1000 | 3.1000 | 26,828,056 |
| 20 Feb 2024 | 2.9200 | 2.9800 | 2.8500 | 2.9700 | 2.9700 | 23,998,167 |
| 19 Feb 2024 | 2.7500 | 2.9500 | 2.7500 | 2.9100 | 2.9100 | 37,957,376 |
| 08 Feb 2024 | 2.5800 | 2.7500 | 2.3600 | 2.7400 | 2.7400 | 53,386,647 |
| 07 Feb 2024 | 2.8500 | 2.8500 | 2.5700 | 2.5700 | 2.5700 | 47,153,600 |
| 06 Feb 2024 | 2.8800 | 3.0200 | 2.7900 | 2.8500 | 2.8500 | 39,663,638 |
| 05 Feb 2024 | 3.4100 | 3.4100 | 3.1000 | 3.1000 | 3.1000 | 16,484,900 |
| 02 Feb 2024 | 3.6000 | 3.7500 | 3.3000 | 3.4400 | 3.4400 | 18,351,448 |
| 01 Feb 2024 | 3.7400 | 3.7600 | 3.5600 | 3.5900 | 3.5900 | 17,578,900 |
| 31 Jan 2024 | 3.8800 | 3.9600 | 3.7600 | 3.7700 | 3.7700 | 13,023,102 |
| 30 Jan 2024 | 4.0000 | 4.0600 | 3.9100 | 3.9200 | 3.9200 | 10,465,800 |
| 29 Jan 2024 | 4.2100 | 4.2300 | 4.0200 | 4.0300 | 4.0300 | 12,143,000 |
| 26 Jan 2024 | 4.1400 | 4.2700 | 4.1100 | 4.2100 | 4.2100 | 14,847,400 |
| 25 Jan 2024 | 3.9000 | 4.1300 | 3.8600 | 4.1200 | 4.1200 | 14,192,000 |
| 24 Jan 2024 | 3.7900 | 3.9000 | 3.7400 | 3.8800 | 3.8800 | 12,040,300 |
| 23 Jan 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7900 | 3.7900 | 14,374,900 |
| 22 Jan 2024 | 4.0200 | 4.0800 | 3.7700 | 3.8100 | 3.8100 | 11,439,500 |
| 19 Jan 2024 | 4.0700 | 4.1300 | 4.0500 | 4.0700 | 4.0700 | 9,592,900 |
| 18 Jan 2024 | 4.1100 | 4.1600 | 3.9500 | 4.0800 | 4.0800 | 12,339,000 |
| 17 Jan 2024 | 4.2200 | 4.2500 | 4.1300 | 4.1400 | 4.1400 | 7,833,487 |
| 16 Jan 2024 | 4.3100 | 4.3100 | 4.1400 | 4.2300 | 4.2300 | 11,489,295 |
| 15 Jan 2024 | 4.2700 | 4.3100 | 4.2500 | 4.2700 | 4.2700 | 7,744,500 |
| 12 Jan 2024 | 4.3500 | 4.4000 | 4.2600 | 4.2700 | 4.2700 | 10,922,900 |
| 11 Jan 2024 | 4.3200 | 4.3600 | 4.2700 | 4.3500 | 4.3500 | 9,734,300 |
| 10 Jan 2024 | 4.3600 | 4.3800 | 4.2600 | 4.3100 | 4.3100 | 10,506,894 |
| 09 Jan 2024 | 4.3400 | 4.4300 | 4.3200 | 4.3800 | 4.3800 | 12,474,800 |
| 08 Jan 2024 | 4.3400 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 13,626,000 |
| 05 Jan 2024 | 4.4600 | 4.4600 | 4.3100 | 4.3400 | 4.3400 | 15,461,652 |
| 04 Jan 2024 | 4.4200 | 4.4900 | 4.3700 | 4.4500 | 4.4500 | 15,426,981 |
| 03 Jan 2024 | 4.3900 | 4.4600 | 4.3600 | 4.4300 | 4.4300 | 14,216,596 |
| 02 Jan 2024 | 4.5300 | 4.5300 | 4.4000 | 4.4200 | 4.4200 | 16,498,296 |
| 29 Dec 2023 | 4.4200 | 4.5300 | 4.4000 | 4.4800 | 4.4800 | 16,303,800 |
| 28 Dec 2023 | 4.4500 | 4.4900 | 4.3800 | 4.4200 | 4.4200 | 15,014,195 |
| 27 Dec 2023 | 4.4700 | 4.5000 | 4.4100 | 4.4200 | 4.4200 | 14,119,991 |
| 26 Dec 2023 | 4.5500 | 4.5900 | 4.4400 | 4.4800 | 4.4800 | 16,157,700 |
| 25 Dec 2023 | 4.6000 | 4.7200 | 4.5100 | 4.5600 | 4.5600 | 24,520,200 |
| 22 Dec 2023 | 4.8300 | 4.8800 | 4.5500 | 4.6500 | 4.6500 | 39,115,830 |
| 21 Dec 2023 | 4.8500 | 4.9100 | 4.7200 | 4.8300 | 4.8300 | 40,101,700 |
| 20 Dec 2023 | 5.0100 | 5.1700 | 4.8800 | 4.9000 | 4.9000 | 42,703,895 |
| 19 Dec 2023 | 5.0200 | 5.1000 | 4.8600 | 4.9500 | 4.9500 | 47,011,980 |
| 18 Dec 2023 | 5.1000 | 5.3000 | 5.0000 | 5.0300 | 5.0300 | 58,197,532 |
| 15 Dec 2023 | 4.9800 | 5.2000 | 4.8700 | 5.0700 | 5.0700 | 80,441,622 |
| 14 Dec 2023 | 5.1800 | 5.3700 | 4.9800 | 4.9900 | 4.9900 | 82,353,382 |
| 13 Dec 2023 | 5.1300 | 5.6000 | 5.1000 | 5.2600 | 5.2600 | 108,104,385 |
| 12 Dec 2023 | 5.6800 | 5.6800 | 5.1100 | 5.2500 | 5.2500 | 133,674,334 |
| 11 Dec 2023 | 4.7400 | 5.2000 | 4.7300 | 5.2000 | 5.2000 | 55,445,096 |
| 08 Dec 2023 | 5.0000 | 5.0000 | 4.6400 | 4.7300 | 4.7300 | 94,442,677 |
| 07 Dec 2023 | 4.8500 | 5.6900 | 4.7800 | 5.1400 | 5.1400 | 139,614,404 |
| 06 Dec 2023 | 4.7100 | 5.1800 | 4.6600 | 5.1800 | 5.1800 | 121,929,758 |
| 05 Dec 2023 | 4.9500 | 5.1800 | 4.5900 | 4.7100 | 4.7100 | 84,683,629 |
| 04 Dec 2023 | 4.2800 | 4.7100 | 4.2800 | 4.7100 | 4.7100 | 42,292,850 |
| 01 Dec 2023 | 4.2000 | 4.3200 | 4.1500 | 4.2800 | 4.2800 | 11,806,300 |
| 30 Nov 2023 | 4.1800 | 4.2100 | 4.1300 | 4.1600 | 4.1600 | 6,577,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.