Beijing Creative Group Co., Ltd. (SHE:002350)
China · Delayed Price · Currency is CNY 9.42
+0.16 (1.73%)
Jan 23, 2026, 3:04 PM CST
Beijing Creative Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.81 | 8.81 | 8.49 | 8.53 | 8.53 | -3.29% | 14,142,900 |
| Dec 15, 2025 | 9.14 | 9.20 | 8.80 | 8.82 | 8.82 | -3.82% | 22,513,330 |
| Dec 12, 2025 | 9.08 | 9.26 | 9.07 | 9.17 | 9.17 | 0.88% | 22,357,038 |
| Dec 11, 2025 | 9.32 | 9.70 | 9.08 | 9.09 | 9.09 | -0.98% | 39,431,454 |
| Dec 10, 2025 | 8.69 | 9.40 | 8.63 | 9.18 | 9.18 | 5.28% | 46,728,060 |
| Dec 9, 2025 | 8.52 | 8.85 | 8.45 | 8.72 | 8.72 | 2.47% | 21,277,020 |
| Dec 8, 2025 | 8.50 | 8.59 | 8.45 | 8.51 | 8.51 | 0.59% | 9,496,048 |
| Dec 5, 2025 | 8.30 | 8.49 | 8.18 | 8.46 | 8.46 | 2.42% | 10,799,150 |
| Dec 4, 2025 | 8.34 | 8.38 | 8.17 | 8.26 | 8.26 | -0.96% | 8,343,492 |
| Dec 3, 2025 | 8.39 | 8.46 | 8.31 | 8.34 | 8.34 | -0.71% | 8,469,700 |
| Dec 2, 2025 | 8.33 | 8.47 | 8.23 | 8.40 | 8.40 | 0.48% | 9,450,326 |
| Dec 1, 2025 | 8.38 | 8.49 | 8.29 | 8.36 | 8.36 | -0.24% | 11,038,370 |
| Nov 28, 2025 | 8.27 | 8.44 | 8.21 | 8.38 | 8.38 | 1.45% | 9,338,486 |
| Nov 27, 2025 | 8.33 | 8.58 | 8.25 | 8.26 | 8.26 | - | 14,282,930 |
| Nov 26, 2025 | 8.32 | 8.33 | 8.16 | 8.26 | 8.26 | 0.36% | 12,071,620 |
| Nov 25, 2025 | 8.12 | 8.33 | 8.12 | 8.23 | 8.23 | 1.98% | 13,064,350 |
| Nov 24, 2025 | 8.12 | 8.20 | 7.98 | 8.07 | 8.07 | -0.12% | 14,933,370 |
| Nov 21, 2025 | 8.53 | 8.63 | 7.97 | 8.08 | 8.08 | -6.26% | 22,340,420 |
| Nov 20, 2025 | 8.60 | 8.80 | 8.53 | 8.62 | 8.62 | 0.23% | 16,711,580 |
| Nov 19, 2025 | 8.85 | 8.97 | 8.55 | 8.60 | 8.60 | -2.16% | 20,532,100 |
| Nov 18, 2025 | 9.06 | 9.11 | 8.70 | 8.79 | 8.79 | -3.83% | 34,420,490 |
| Nov 17, 2025 | 9.35 | 9.48 | 9.04 | 9.14 | 9.14 | -3.08% | 36,527,980 |
| Nov 14, 2025 | 9.45 | 9.65 | 9.24 | 9.43 | 9.43 | 1.07% | 35,325,590 |
| Nov 13, 2025 | 9.31 | 9.75 | 9.21 | 9.33 | 9.33 | 0.32% | 44,645,100 |