Beijing Creative Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.40	14.45	13.93	14.23	14.23	-1.52%	7,414,638
Aug 21, 2026	14.49	14.64	14.20	14.45	14.45	-0.69%	6,055,060
Aug 20, 2026	14.18	14.60	13.99	14.55	14.55	3.63%	9,763,653
Aug 19, 2026	15.00	15.02	13.93	14.04	14.04	-6.77%	12,152,470
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%	21,383,500
Aug 11, 2026	16.64	16.64	15.01	15.01	15.01	-10.01%	34,557,110
Aug 10, 2026	16.47	16.83	16.21	16.68	16.68	1.09%	13,028,240
Aug 7, 2026	16.37	16.57	15.95	16.50	16.50	0.79%	13,975,572
Aug 6, 2026	16.29	16.44	15.60	16.37	16.37	1.43%	23,844,865
Aug 5, 2026	15.20	16.31	15.16	16.14	16.14	6.96%	26,362,388
Aug 4, 2026	14.26	15.16	14.26	15.09	15.09	6.72%	18,742,758
Aug 3, 2026	13.90	14.29	13.80	14.14	14.14	1.36%	9,232,490
Jul 31, 2026	13.61	14.20	13.61	13.95	13.95	4.26%	9,323,818
Jul 30, 2026	14.07	14.29	13.09	13.38	13.38	-4.90%	16,542,319
Jul 29, 2026	14.50	14.59	13.81	14.07	14.07	-3.10%	14,501,688
Jul 28, 2026	15.02	15.26	14.31	14.52	14.52	-4.91%	16,728,430
Jul 27, 2026	14.80	15.50	14.50	15.27	15.27	5.24%	22,641,397
Jul 24, 2026	13.85	14.65	13.63	14.51	14.51	1.68%	17,987,560
Jul 23, 2026	13.89	14.66	13.73	14.27	14.27	4.24%	19,634,887
Jul 22, 2026	13.63	14.10	13.35	13.69	13.69	0.44%	17,698,094
Jul 21, 2026	12.82	13.73	12.15	13.63	13.63	0.96%	27,340,550
Jul 20, 2026	15.11	15.29	13.50	13.50	13.50	-10.00%	29,977,430
Jul 17, 2026	15.75	16.48	14.80	15.00	15.00	-6.60%	39,932,829
Jul 16, 2026	14.60	16.06	14.51	16.06	16.06	10.00%	28,924,620
Jul 15, 2026	15.41	17.10	14.58	14.60	14.60	-6.95%	35,245,830
Jul 14, 2026	14.83	15.88	14.58	15.69	15.69	4.11%	22,603,075
Jul 13, 2026	14.88	15.39	14.81	15.07	15.07	2.24%	22,044,272
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