Beijing Creative Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.45	15.87	15.26	15.62	15.62	0.45%	15,965,005
May 26, 2026	15.60	15.84	15.10	15.55	15.55	-1.77%	15,937,489
May 25, 2026	16.07	16.39	15.41	15.83	15.83	-1.19%	19,158,115
May 22, 2026	15.96	16.22	15.64	16.02	16.02	1.46%	16,346,535
May 21, 2026	16.50	17.28	15.75	15.79	15.79	-4.53%	25,044,293
May 20, 2026	17.29	17.38	16.40	16.54	16.54	-5.00%	24,759,276
May 19, 2026	16.67	17.64	16.52	17.41	17.41	5.26%	34,330,389
May 18, 2026	16.20	16.89	16.00	16.54	16.54	0.98%	19,729,882
May 15, 2026	16.65	16.74	16.10	16.38	16.38	-1.33%	23,416,350
May 14, 2026	17.49	17.49	16.58	16.60	16.60	-6.00%	31,026,729
May 13, 2026	16.62	17.88	16.26	17.66	17.66	6.13%	42,869,229
May 12, 2026	17.25	17.25	16.39	16.64	16.64	-4.26%	36,942,153
May 11, 2026	17.06	17.60	16.72	17.38	17.38	4.07%	45,423,050
May 8, 2026	16.17	16.84	16.10	16.70	16.70	4.70%	57,282,286
May 7, 2026	14.76	15.95	14.61	15.95	15.95	10.00%	40,223,315
May 6, 2026	14.18	14.59	14.12	14.50	14.50	2.84%	24,512,628
Apr 30, 2026	14.16	14.16	13.79	14.10	14.10	1.08%	19,753,223
Apr 29, 2026	13.70	14.43	13.08	13.95	13.95	-3.86%	43,282,046
Apr 28, 2026	14.22	14.60	13.64	14.51	14.51	1.97%	31,406,187
Apr 27, 2026	13.78	14.29	13.76	14.23	14.23	2.74%	23,436,817
Apr 24, 2026	13.93	14.19	13.73	13.85	13.85	-2.81%	20,374,749
Apr 23, 2026	14.10	14.90	13.68	14.25	14.25	1.64%	34,059,281
Apr 22, 2026	13.88	14.08	13.60	14.02	14.02	1.01%	23,821,120
Apr 21, 2026	13.78	13.92	13.53	13.88	13.88	0.80%	15,841,360
Apr 20, 2026	13.70	13.90	13.52	13.77	13.77	0.36%	22,068,713
Apr 17, 2026	13.81	14.14	13.66	13.72	13.72	-1.58%	20,367,356
Apr 16, 2026	13.79	13.98	13.46	13.94	13.94	1.38%	21,462,159
Apr 15, 2026	13.95	14.48	13.71	13.75	13.75	-0.94%	27,783,288
Apr 14, 2026	14.50	14.54	13.73	13.88	13.88	-3.54%	32,270,619
Apr 13, 2026	14.62	14.96	14.32	14.39	14.39	-3.23%	28,935,450
Apr 10, 2026	14.56	15.06	14.52	14.87	14.87	1.16%	30,698,410
Apr 9, 2026	14.44	14.78	14.16	14.70	14.70	1.80%	28,573,820
Apr 8, 2026	14.36	14.49	14.13	14.44	14.44	2.19%	32,954,840
Apr 7, 2026	13.65	14.35	13.57	14.13	14.13	4.36%	30,146,048
Apr 3, 2026	13.68	13.80	13.41	13.54	13.54	-1.02%	16,701,548
Apr 2, 2026	13.86	14.01	13.44	13.68	13.68	-0.80%	22,472,430
Apr 1, 2026	13.84	14.19	13.71	13.79	13.79	1.47%	28,945,326
Mar 31, 2026	14.00	14.25	13.55	13.59	13.59	-4.09%	31,943,830
Mar 30, 2026	14.35	14.48	13.75	14.17	14.17	-4.19%	34,850,828
Mar 27, 2026	15.13	15.14	14.65	14.79	14.79	-4.89%	43,488,290
Mar 26, 2026	15.20	15.88	14.71	15.55	15.55	2.37%	64,792,780
Mar 25, 2026	15.80	16.20	14.80	15.19	15.19	1.00%	80,999,164
Mar 24, 2026	14.58	15.04	14.56	15.04	15.04	10.02%	21,999,487
Mar 23, 2026	13.40	13.98	13.30	13.67	13.67	-0.36%	41,220,244
Mar 20, 2026	13.53	14.18	13.43	13.72	13.72	1.48%	46,282,630
Mar 19, 2026	13.48	13.77	13.22	13.52	13.52	-0.44%	31,432,690
Mar 18, 2026	13.59	13.96	13.24	13.58	13.58	1.65%	36,596,590
Mar 17, 2026	13.72	13.97	13.36	13.36	13.36	-3.54%	42,365,910
Mar 16, 2026	14.32	14.60	13.30	13.85	13.85	0.14%	55,191,890
Mar 13, 2026	15.42	16.21	13.81	13.83	13.83	-9.01%	76,980,700