Beijing Creative Group Co., Ltd. (SHE:002350)
China · Delayed Price · Currency is CNY 13.57
-0.66 (-4.64%)
At close: Mar 6, 2026
Beijing Creative Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.67 | 8.85 | 8.54 | 8.78 | 8.78 | 0.57% | 34,965,610 |
| Jan 7, 2026 | 8.40 | 9.14 | 8.30 | 8.73 | 8.73 | 5.05% | 52,906,970 |
| Jan 6, 2026 | 8.23 | 8.35 | 8.18 | 8.31 | 8.31 | 0.97% | 12,783,250 |
| Jan 5, 2026 | 8.25 | 8.31 | 8.17 | 8.23 | 8.23 | 1.11% | 13,297,690 |
| Dec 31, 2025 | 8.18 | 8.19 | 7.93 | 8.14 | 8.14 | 0.12% | 16,153,770 |
| Dec 30, 2025 | 8.35 | 8.35 | 8.12 | 8.13 | 8.13 | -3.21% | 15,307,770 |
| Dec 29, 2025 | 8.35 | 8.78 | 8.30 | 8.40 | 8.40 | 0.60% | 16,965,590 |
| Dec 26, 2025 | 8.41 | 8.50 | 8.25 | 8.35 | 8.35 | -1.07% | 11,174,850 |
| Dec 25, 2025 | 8.27 | 8.50 | 8.22 | 8.44 | 8.44 | 1.69% | 13,203,160 |
| Dec 24, 2025 | 8.20 | 8.32 | 8.00 | 8.30 | 8.30 | 1.22% | 15,464,510 |
| Dec 23, 2025 | 8.16 | 8.24 | 8.11 | 8.20 | 8.20 | 0.24% | 14,973,650 |
| Dec 22, 2025 | 8.51 | 8.54 | 8.16 | 8.18 | 8.18 | -3.88% | 23,391,360 |
| Dec 19, 2025 | 8.27 | 8.55 | 8.27 | 8.51 | 8.51 | 2.90% | 12,696,100 |
| Dec 18, 2025 | 8.34 | 8.41 | 8.25 | 8.27 | 8.27 | -1.78% | 11,223,810 |
| Dec 17, 2025 | 8.53 | 8.58 | 8.18 | 8.42 | 8.42 | -1.29% | 16,112,800 |