Chengdu B-Ray Media
博瑞传播 SH600880 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
4.06
-0.12
(-2.87%)
Sectors
ThemeIP Economy
-0.25%
ThemeNFT
-0.73%
ThemeBank Shareholding
+0.36%
ThemeOnline Education
-0.70%
ThemeXiaohongshu Concept
-1.60%
ThemeData Rights
-1.18%
ThemeTourism Concept
-0.09%
ThemeE-sports
-0.54%
ThemeIP Protection
-0.55%
ThemeOnline Games
-0.56%
ThemeApple Concept
-1.51%
ThemeVirtual Human
-1.01%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.20
High
4.26
Low
4.06
Prev close
4.18
Amplitude
4.78%
Volume
37.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.20
MA10
4.57
MA20
4.53
MA60
4.09
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.20 | 4.26 | 4.06 | 4.06 | 37M |
| 2 | 2026-09-29 | 4.07 | 4.22 | 4.06 | 4.18 | 50M |
| 3 | 2026-09-28 | 4.24 | 4.28 | 4.04 | 4.08 | 32M |
| 4 | 2026-09-24 | 4.35 | 4.43 | 4.24 | 4.26 | 45M |
| 5 | 2026-09-23 | 4.78 | 4.80 | 4.37 | 4.41 | 98M |
| 6 | 2026-09-22 | 4.90 | 5.30 | 4.70 | 4.83 | 104M |
| 7 | 2026-09-21 | 5.19 | 5.29 | 4.73 | 4.90 | 113M |
| 8 | 2026-09-18 | 4.85 | 5.13 | 4.85 | 5.08 | 102M |
| 9 | 2026-09-17 | 4.95 | 5.19 | 4.85 | 4.92 | 108M |
| 10 | 2026-09-16 | 4.75 | 5.05 | 4.65 | 4.99 | 103M |
| 11 | 2026-09-15 | 4.83 | 4.95 | 4.65 | 4.85 | 90M |
| 12 | 2026-09-14 | 4.78 | 5.10 | 4.66 | 4.83 | 90M |
52W
Data range
3.53
12.3%
7.83
High/low over the last 250 trading days, and where the price sits.
← Stocks