Beijing Creative Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	13.78	14.29	13.76	14.23	14.20	2.74%	23,436,810
Apr 24, 2026	13.93	14.19	13.73	13.85	13.82	-2.81%	20,374,740
Apr 23, 2026	14.10	14.90	13.68	14.25	14.22	1.64%	34,059,280
Apr 22, 2026	13.88	14.08	13.60	14.02	13.99	1.01%	23,821,120
Apr 21, 2026	13.78	13.92	13.53	13.88	13.85	0.80%	15,841,360
Apr 20, 2026	13.70	13.90	13.52	13.77	13.74	0.36%	22,068,710
Apr 17, 2026	13.81	14.14	13.66	13.72	13.69	-1.58%	20,367,350
Apr 16, 2026	13.79	13.98	13.46	13.94	13.91	1.38%	21,462,150
Apr 15, 2026	13.95	14.48	13.71	13.75	13.72	-0.94%	27,783,280
Apr 14, 2026	14.50	14.54	13.73	13.88	13.85	-3.54%	32,270,610
Apr 13, 2026	14.62	14.96	14.32	14.39	14.36	-3.23%	28,935,450
Apr 10, 2026	14.56	15.06	14.52	14.87	14.84	1.16%	30,698,410
Apr 9, 2026	14.44	14.78	14.16	14.70	14.67	1.80%	28,573,820
Apr 8, 2026	14.36	14.49	14.13	14.44	14.41	2.19%	32,954,840
Apr 7, 2026	13.65	14.35	13.57	14.13	14.10	4.36%	30,146,040