Skip to main content
logo
Beijing Creative Group Co., Ltd. (SHE:002350)
China flag China · Delayed Price · Currency is CNY
14.39
-0.11 (-0.76%)
Sep 11, 2026, 3:04 PM CST

Beijing Creative Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202614.4014.5414.1014.3914.39-0.76%7,316,197
Sep 10, 202614.5114.8814.3714.5014.50-0.68%6,912,320
Sep 9, 202614.6714.7114.4014.6014.60-0.07%6,395,419
Sep 8, 202614.5514.8614.4414.6114.610.48%8,124,409
Sep 7, 202614.5814.7814.2014.5414.54-0.27%9,258,209
Sep 4, 202614.7815.2814.5114.5814.58-1.35%13,416,638
Sep 3, 202615.0915.3014.5614.7814.78-1.99%13,203,657
Sep 2, 202614.8515.3514.6015.0815.081.41%14,576,606
Sep 1, 202615.2515.2614.6314.8714.87-0.80%8,360,995
Aug 31, 202614.4015.2614.4014.9914.992.74%8,448,805
Aug 28, 202614.5815.1014.5014.5914.590.34%8,289,204
Aug 27, 202614.6714.7914.4614.5414.54-1.09%8,386,073
Aug 26, 202614.5015.0014.3814.7014.702.37%8,961,258
Aug 25, 202614.1114.4214.0014.3614.360.91%5,891,267
Aug 24, 202614.4014.4513.9314.2314.23-1.52%7,412,438
Aug 21, 202614.4914.6414.2014.4514.45-0.69%6,048,960
Aug 20, 202614.1814.6013.9914.5514.553.63%9,757,453
Aug 19, 202615.0015.0213.9314.0414.04-6.77%12,152,478
Aug 18, 202615.3515.6015.0015.0615.06-1.89%9,166,354
Aug 17, 202615.0615.4314.9015.3515.352.74%10,656,662
Aug 14, 202615.1015.2614.7514.9414.94-0.66%8,534,721
Aug 13, 202615.3115.5515.0215.0415.04-1.44%13,156,430
Aug 12, 202614.8015.4014.5115.2615.261.67%21,383,509
Aug 11, 202616.6416.6415.0115.0115.01-10.01%34,557,115
Aug 10, 202616.4716.8316.2116.6816.681.09%13,028,245
Aug 7, 202616.3716.5715.9516.5016.500.79%13,971,872
Aug 6, 202616.2916.4415.6016.3716.371.43%23,841,865
Aug 5, 202615.2016.3115.1616.1416.146.96%26,362,388
Aug 4, 202614.2615.1614.2615.0915.096.72%18,735,158
Aug 3, 202613.9014.2913.8014.1414.141.36%9,232,490
Jul 31, 202613.6114.2013.6113.9513.954.26%9,321,418
Jul 30, 202614.0714.2913.0913.3813.38-4.90%16,539,819
Jul 29, 202614.5014.5913.8114.0714.07-3.10%14,500,588
Jul 28, 202615.0215.2614.3114.5214.52-4.91%16,726,630
Jul 27, 202614.8015.5014.5015.2715.275.24%22,633,997
Jul 24, 202613.8514.6513.6314.5114.511.68%17,987,566
Jul 23, 202613.8914.6613.7314.2714.274.24%19,634,887
Jul 22, 202613.6314.1013.3513.6913.690.44%17,698,094
Jul 21, 202612.8213.7312.1513.6313.630.96%27,339,250
Jul 20, 202615.1115.2913.5013.5013.50-10.00%29,977,432
Jul 17, 202615.7516.4814.8015.0015.00-6.60%39,896,929
Jul 16, 202614.6016.0614.5116.0616.0610.00%28,924,620
Jul 15, 202615.4117.1014.5814.6014.60-6.95%35,230,830
Jul 14, 202614.8315.8814.5815.6915.694.11%22,603,075
Jul 13, 202614.8815.3914.8115.0715.072.24%22,044,272
Jul 10, 202614.6515.0214.4014.7414.740.34%17,238,361
Jul 9, 202615.2315.4614.0314.6914.69-2.52%31,105,863
Jul 8, 202613.7015.0713.6615.0715.0710.00%22,463,933
Jul 7, 202613.8014.0013.5713.7013.70-0.72%8,194,799
Jul 6, 202613.7014.1513.5013.8013.801.47%12,854,378