Beijing Creative Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.13	15.14	14.65	14.79	14.79	-4.89%	43,488,290
Mar 26, 2026	15.20	15.88	14.71	15.55	15.55	2.37%	64,792,780
Mar 25, 2026	15.80	16.20	14.80	15.19	15.19	1.00%	80,999,164
Mar 24, 2026	14.58	15.04	14.56	15.04	15.04	10.02%	21,999,487
Mar 23, 2026	13.40	13.98	13.30	13.67	13.67	-0.36%	41,220,244
Mar 20, 2026	13.53	14.18	13.43	13.72	13.72	1.48%	46,282,630
Mar 19, 2026	13.48	13.77	13.22	13.52	13.52	-0.44%	31,432,690
Mar 18, 2026	13.59	13.96	13.24	13.58	13.58	1.65%	36,596,590
Mar 17, 2026	13.72	13.97	13.36	13.36	13.36	-3.54%	42,365,910
Mar 16, 2026	14.32	14.60	13.30	13.85	13.85	0.14%	55,191,890
Mar 13, 2026	15.42	16.21	13.81	13.83	13.83	-9.01%	76,980,700
Mar 12, 2026	15.10	15.49	14.74	15.20	15.20	-2.19%	59,133,900
Mar 11, 2026	15.07	15.76	14.39	15.54	15.54	2.10%	89,090,330
Mar 10, 2026	13.68	15.22	13.46	15.22	15.22	9.97%	69,980,890
Mar 9, 2026	13.15	14.20	13.02	13.84	13.84	1.99%	62,509,680
Mar 6, 2026	13.80	14.23	13.42	13.57	13.57	-4.64%	75,573,370
Mar 5, 2026	13.32	14.62	13.14	14.23	14.23	6.83%	101,924,900
Mar 4, 2026	12.00	14.24	11.99	13.32	13.32	1.83%	115,483,427
Mar 3, 2026	11.66	13.08	11.56	13.08	13.08	10.01%	83,226,540
Mar 2, 2026	12.32	12.81	11.82	11.89	11.89	-3.49%	91,200,781
Feb 27, 2026	11.98	12.32	11.85	12.32	12.32	10.00%	17,663,970
Feb 26, 2026	10.38	11.20	10.38	11.20	11.20	10.02%	29,733,190
Feb 25, 2026	10.14	10.30	9.97	10.18	10.18	0.49%	21,399,910
Feb 24, 2026	9.86	10.18	9.83	10.13	10.13	4.22%	22,187,890
Feb 13, 2026	9.75	9.92	9.66	9.72	9.72	-1.02%	13,041,540
Feb 12, 2026	9.88	10.00	9.51	9.82	9.82	0.31%	20,930,770
Feb 11, 2026	9.68	9.89	9.62	9.79	9.79	1.14%	16,849,070
Feb 10, 2026	9.66	9.79	9.55	9.68	9.68	-	13,936,260
Feb 9, 2026	9.76	9.80	9.62	9.68	9.68	0.73%	16,499,490
Feb 6, 2026	9.42	9.83	9.39	9.61	9.61	1.26%	20,859,150
Feb 5, 2026	10.00	10.00	9.46	9.49	9.49	-6.04%	26,656,050
Feb 4, 2026	9.83	10.25	9.79	10.10	10.10	1.61%	29,610,995
Feb 3, 2026	9.85	9.97	9.65	9.94	9.94	1.84%	31,417,710
Feb 2, 2026	9.59	9.96	9.50	9.76	9.76	4.27%	41,565,340
Jan 30, 2026	9.13	9.41	9.10	9.36	9.36	2.18%	15,379,598
Jan 29, 2026	9.35	9.41	9.13	9.16	9.16	-3.07%	14,207,620
Jan 28, 2026	9.60	9.67	9.34	9.45	9.45	-1.56%	17,989,140
Jan 27, 2026	9.35	9.68	9.10	9.60	9.60	1.48%	27,907,337
Jan 26, 2026	9.50	9.69	9.39	9.46	9.46	0.42%	28,832,500
Jan 23, 2026	9.28	9.50	9.28	9.42	9.42	1.73%	22,057,000
Jan 22, 2026	9.33	9.43	9.20	9.26	9.26	-0.75%	18,517,500
Jan 21, 2026	9.47	9.47	9.16	9.33	9.33	-2.20%	26,626,740
Jan 20, 2026	9.82	9.82	9.46	9.54	9.54	-3.83%	40,002,640
Jan 19, 2026	9.09	9.99	9.03	9.92	9.92	8.89%	61,277,440
Jan 16, 2026	9.50	9.60	9.06	9.11	9.11	2.24%	44,691,869
Jan 15, 2026	8.76	8.98	8.74	8.91	8.91	1.14%	20,179,160
Jan 14, 2026	8.87	8.97	8.68	8.81	8.81	-0.68%	27,425,890
Jan 13, 2026	8.76	9.08	8.58	8.87	8.87	1.14%	36,841,520
Jan 12, 2026	8.92	8.97	8.70	8.77	8.77	-1.35%	26,429,198
Jan 9, 2026	8.79	8.91	8.72	8.89	8.89	1.25%	23,865,130