Beijing Creative Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.90	12.90	11.90	11.97	11.97	-4.32%	6,293,398
Oct 26, 2026	12.85	12.89	12.42	12.51	12.51	-3.02%	3,655,180
Oct 23, 2026	12.90	12.94	12.40	12.90	12.90	-0.31%	6,372,414
Oct 22, 2026	13.27	13.37	12.90	12.94	12.94	-2.04%	3,735,580
Oct 21, 2026	13.18	13.43	13.08	13.21	13.21	0.53%	4,033,821
Oct 20, 2026	12.84	13.19	12.84	13.14	13.14	1.78%	3,877,339
Oct 19, 2026	12.76	13.17	12.76	12.91	12.91	0.16%	3,478,951
Oct 16, 2026	13.46	13.58	12.86	12.89	12.89	-3.59%	6,776,146
Oct 15, 2026	12.64	13.62	12.58	13.37	13.37	3.64%	9,302,199
Oct 14, 2026	13.25	13.31	12.87	12.90	12.90	-2.64%	2,703,190
Oct 13, 2026	13.08	13.36	12.80	13.25	13.25	-0.30%	4,852,204
Oct 12, 2026	13.42	13.49	13.24	13.29	13.29	-1.56%	3,698,481
Oct 9, 2026	13.20	13.58	12.71	13.50	13.50	1.58%	7,873,104
Oct 8, 2026	13.51	13.88	13.22	13.29	13.29	-1.04%	5,167,700
Sep 30, 2026	13.58	13.65	13.39	13.43	13.43	-0.15%	3,938,753
Sep 29, 2026	13.28	13.61	13.28	13.45	13.45	0.22%	4,122,680
Sep 28, 2026	13.72	13.80	13.25	13.42	13.42	-2.12%	4,732,532
Sep 24, 2026	13.90	13.93	13.68	13.71	13.71	-1.65%	4,418,970
Sep 23, 2026	14.21	14.24	13.81	13.94	13.94	-1.20%	7,403,749
Sep 22, 2026	14.39	14.47	13.98	14.11	14.11	-1.88%	8,182,899
Sep 21, 2026	14.60	14.60	14.28	14.38	14.38	-0.76%	5,707,860
Sep 18, 2026	14.65	14.92	14.36	14.49	14.49	-1.36%	8,810,973
Sep 17, 2026	14.80	14.94	14.55	14.69	14.69	-1.41%	6,114,300
Sep 16, 2026	14.12	14.98	14.00	14.90	14.90	5.52%	10,315,857
Sep 15, 2026	14.40	14.44	14.11	14.12	14.12	-1.94%	3,676,900
Sep 14, 2026	14.36	14.63	14.33	14.40	14.40	0.07%	4,517,303
Sep 11, 2026	14.40	14.54	14.10	14.39	14.39	-0.76%	7,316,197
Sep 10, 2026	14.51	14.88	14.37	14.50	14.50	-0.68%	6,912,320
Sep 9, 2026	14.67	14.71	14.40	14.60	14.60	-0.07%	6,395,419
Sep 8, 2026	14.55	14.86	14.44	14.61	14.61	0.48%	8,124,409
Sep 7, 2026	14.58	14.78	14.20	14.54	14.54	-0.27%	9,258,209
Sep 4, 2026	14.78	15.28	14.51	14.58	14.58	-1.35%	13,416,638
Sep 3, 2026	15.09	15.30	14.56	14.78	14.78	-1.99%	13,203,657
Sep 2, 2026	14.85	15.35	14.60	15.08	15.08	1.41%	14,576,606
Sep 1, 2026	15.25	15.26	14.63	14.87	14.87	-0.80%	8,360,995
Aug 31, 2026	14.40	15.26	14.40	14.99	14.99	2.74%	8,448,805
Aug 28, 2026	14.58	15.10	14.50	14.59	14.59	0.34%	8,289,204
Aug 27, 2026	14.67	14.79	14.46	14.54	14.54	-1.09%	8,386,073
Aug 26, 2026	14.50	15.00	14.38	14.70	14.70	2.37%	8,961,258
Aug 25, 2026	14.11	14.42	14.00	14.36	14.36	0.91%	5,891,267
Aug 24, 2026	14.40	14.45	13.93	14.23	14.23	-1.52%	7,412,438
Aug 21, 2026	14.49	14.64	14.20	14.45	14.45	-0.69%	6,048,960
Aug 20, 2026	14.18	14.60	13.99	14.55	14.55	3.63%	9,757,453
Aug 19, 2026	15.00	15.02	13.93	14.04	14.04	-6.77%	12,152,478
Aug 18, 2026	15.35	15.60	15.00	15.06	15.06	-1.89%	9,166,354
Aug 17, 2026	15.06	15.43	14.90	15.35	15.35	2.74%	10,656,662
Aug 14, 2026	15.10	15.26	14.75	14.94	14.94	-0.66%	8,534,721
Aug 13, 2026	15.31	15.55	15.02	15.04	15.04	-1.44%	13,156,430
Aug 12, 2026	14.80	15.40	14.51	15.26	15.26	1.67%	21,383,509
Aug 11, 2026	16.64	16.64	15.01	15.01	15.01	-10.01%	34,557,115