Beijing Creative Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.65	15.02	14.40	14.74	14.74	0.34%	17,255,161
Jul 9, 2026	15.23	15.46	14.03	14.69	14.69	-2.52%	31,105,860
Jul 8, 2026	13.70	15.07	13.66	15.07	15.07	10.00%	22,467,733
Jul 7, 2026	13.80	14.00	13.57	13.70	13.70	-0.72%	8,194,799
Jul 6, 2026	13.70	14.15	13.50	13.80	13.80	1.47%	12,854,378
Jul 3, 2026	13.61	13.96	13.50	13.60	13.60	0.29%	10,936,310
Jul 2, 2026	13.40	13.89	13.20	13.56	13.56	0.67%	12,457,815
Jul 1, 2026	13.51	13.97	13.18	13.47	13.47	-0.30%	13,105,907
Jun 30, 2026	13.28	13.55	13.05	13.51	13.51	1.43%	14,586,354
Jun 29, 2026	13.41	13.45	12.78	13.32	13.32	-0.67%	11,720,150
Jun 26, 2026	13.88	13.99	13.16	13.41	13.41	-3.18%	16,869,210
Jun 25, 2026	14.14	14.31	13.66	13.85	13.85	-2.26%	17,134,380
Jun 24, 2026	14.15	14.49	13.73	14.17	14.17	0.21%	12,267,200
Jun 23, 2026	14.48	14.59	13.80	14.14	14.14	-2.35%	16,933,620
Jun 22, 2026	15.10	15.25	14.29	14.48	14.48	-2.69%	18,222,640
Jun 18, 2026	15.14	15.45	14.56	14.88	14.88	-2.30%	17,694,660
Jun 17, 2026	15.90	16.23	15.15	15.23	15.23	-5.17%	20,706,140
Jun 16, 2026	15.15	16.58	14.86	16.06	16.06	3.95%	27,916,910
Jun 15, 2026	14.36	15.59	14.31	15.45	15.45	7.82%	25,113,060
Jun 12, 2026	14.31	14.85	13.80	14.33	14.33	-0.69%	19,081,137
Jun 11, 2026	14.85	15.00	14.23	14.43	14.43	-1.50%	20,540,079
Jun 10, 2026	14.48	15.35	14.36	14.65	14.65	0.63%	21,599,854
Jun 9, 2026	14.20	14.75	14.05	14.59	14.56	3.62%	13,517,381
Jun 8, 2026	14.11	14.50	13.71	14.08	14.05	-3.16%	12,313,439
Jun 5, 2026	14.40	14.72	13.93	14.54	14.51	-	15,116,260
Jun 4, 2026	14.72	14.84	14.23	14.54	14.51	-2.42%	16,807,180
Jun 3, 2026	15.28	15.44	14.65	14.90	14.87	-2.04%	17,429,400
Jun 2, 2026	15.80	15.82	14.66	15.21	15.18	-3.92%	23,800,710
Jun 1, 2026	16.24	16.85	15.46	15.83	15.80	-6.72%	31,466,600
May 29, 2026	17.18	18.38	16.54	16.97	16.93	-1.22%	50,919,130
May 28, 2026	17.03	17.18	16.10	17.18	17.14	9.99%	21,248,090
May 27, 2026	15.45	15.87	15.26	15.62	15.59	0.45%	15,965,000
May 26, 2026	15.60	15.84	15.10	15.55	15.52	-1.77%	15,937,480
May 25, 2026	16.07	16.39	15.41	15.83	15.80	-1.19%	19,158,110
May 22, 2026	15.96	16.22	15.64	16.02	15.98	1.46%	16,346,530
May 21, 2026	16.50	17.28	15.75	15.79	15.76	-4.53%	25,044,290
May 20, 2026	17.29	17.38	16.40	16.54	16.50	-5.00%	24,759,270
May 19, 2026	16.67	17.64	16.52	17.41	17.37	5.26%	34,330,380
May 18, 2026	16.20	16.89	16.00	16.54	16.50	0.98%	19,729,880
May 15, 2026	16.65	16.74	16.10	16.38	16.34	-1.33%	23,416,350
May 14, 2026	17.49	17.49	16.58	16.60	16.56	-6.00%	31,026,720
May 13, 2026	16.62	17.88	16.26	17.66	17.62	6.13%	42,869,220
May 12, 2026	17.25	17.25	16.39	16.64	16.60	-4.26%	36,942,150
May 11, 2026	17.06	17.60	16.72	17.38	17.34	4.07%	45,423,050
May 8, 2026	16.17	16.84	16.10	16.70	16.66	4.70%	57,282,280
May 7, 2026	14.76	15.95	14.61	15.95	15.92	10.00%	40,223,310
May 6, 2026	14.18	14.59	14.12	14.50	14.47	2.84%	24,512,620
Apr 30, 2026	14.16	14.16	13.79	14.10	14.07	1.08%	19,753,220
Apr 29, 2026	13.70	14.43	13.08	13.95	13.92	-3.86%	43,282,040
Apr 28, 2026	14.22	14.60	13.64	14.51	14.48	1.97%	31,406,180