Beijing Career International Co., Ltd (SHE:300662)
China · Delayed Price · Currency is CNY 24.53
+0.58 (2.42%)
Apr 16, 2026, 3:04 PM CST
SHE:300662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 24.46 | 24.58 | 23.96 | 24.53 | - | 2.42% | 4,698,500 |
| Apr 15, 2026 | 24.10 | 24.13 | 23.78 | 23.95 | 23.95 | -0.42% | 2,626,239 |
| Apr 14, 2026 | 24.16 | 24.39 | 23.64 | 24.05 | 24.05 | 0.71% | 3,951,040 |
| Apr 13, 2026 | 24.28 | 24.38 | 23.71 | 23.88 | 23.88 | -2.21% | 5,160,000 |
| Apr 10, 2026 | 24.46 | 24.82 | 24.37 | 24.42 | 24.42 | 0.54% | 4,058,500 |
| Apr 9, 2026 | 24.51 | 24.57 | 24.11 | 24.29 | 24.29 | -2.02% | 4,043,527 |
| Apr 8, 2026 | 24.07 | 24.85 | 24.07 | 24.79 | 24.79 | 4.56% | 5,135,900 |
| Apr 7, 2026 | 23.50 | 23.87 | 23.31 | 23.71 | 23.71 | 0.47% | 2,857,401 |
| Apr 3, 2026 | 24.04 | 24.22 | 23.48 | 23.60 | 23.60 | -0.92% | 3,415,454 |
| Apr 2, 2026 | 24.05 | 24.14 | 23.33 | 23.82 | 23.82 | -1.77% | 3,999,900 |
| Apr 1, 2026 | 23.80 | 24.65 | 23.46 | 24.25 | 24.25 | 3.63% | 5,653,600 |
| Mar 31, 2026 | 23.23 | 23.71 | 23.20 | 23.40 | 23.40 | 0.47% | 3,686,940 |
| Mar 30, 2026 | 23.15 | 23.72 | 23.00 | 23.29 | 23.29 | -0.51% | 2,868,428 |
| Mar 27, 2026 | 23.08 | 23.50 | 22.92 | 23.41 | 23.41 | 1.34% | 2,348,272 |
| Mar 26, 2026 | 23.82 | 24.07 | 23.00 | 23.10 | 23.10 | -3.27% | 2,993,900 |
| Mar 25, 2026 | 23.63 | 24.13 | 23.34 | 23.88 | 23.88 | 1.66% | 3,396,300 |
| Mar 24, 2026 | 23.34 | 23.49 | 22.88 | 23.49 | 23.49 | 2.71% | 3,143,590 |
| Mar 23, 2026 | 24.00 | 24.02 | 22.70 | 22.87 | 22.87 | -6.27% | 5,111,458 |
| Mar 20, 2026 | 24.56 | 25.00 | 23.99 | 24.40 | 24.40 | -0.97% | 4,681,500 |
| Mar 19, 2026 | 25.07 | 25.16 | 24.50 | 24.64 | 24.64 | -2.95% | 3,356,600 |
| Mar 18, 2026 | 25.12 | 25.40 | 24.92 | 25.39 | 25.39 | 1.48% | 2,671,639 |
| Mar 17, 2026 | 25.48 | 25.72 | 24.97 | 25.02 | 25.02 | -1.81% | 2,837,927 |
| Mar 16, 2026 | 25.19 | 25.65 | 25.09 | 25.48 | 25.48 | 1.15% | 2,436,450 |
| Mar 13, 2026 | 25.44 | 25.58 | 25.08 | 25.19 | 25.19 | -1.18% | 2,310,786 |
| Mar 12, 2026 | 25.80 | 25.91 | 25.37 | 25.49 | 25.49 | -1.39% | 2,261,985 |
| Mar 11, 2026 | 25.87 | 25.99 | 25.63 | 25.85 | 25.85 | -0.04% | 2,720,108 |
| Mar 10, 2026 | 25.49 | 26.09 | 25.49 | 25.86 | 25.86 | 2.09% | 3,703,535 |
| Mar 9, 2026 | 25.41 | 25.41 | 24.81 | 25.33 | 25.33 | -1.25% | 3,328,600 |
| Mar 6, 2026 | 25.01 | 25.74 | 24.95 | 25.65 | 25.65 | 2.07% | 3,605,309 |
| Mar 5, 2026 | 25.15 | 25.48 | 24.94 | 25.13 | 25.13 | 1.62% | 3,501,919 |
| Mar 4, 2026 | 24.93 | 25.21 | 24.50 | 24.73 | 24.73 | -1.55% | 3,712,790 |
| Mar 3, 2026 | 26.55 | 26.57 | 25.08 | 25.12 | 25.12 | -4.78% | 5,189,569 |
| Mar 2, 2026 | 26.95 | 27.26 | 26.30 | 26.38 | 26.38 | -2.51% | 6,381,400 |
| Feb 27, 2026 | 26.86 | 27.15 | 26.69 | 27.06 | 27.06 | 0.74% | 3,725,046 |
| Feb 26, 2026 | 27.18 | 27.19 | 26.74 | 26.86 | 26.86 | -1.03% | 4,890,900 |
| Feb 25, 2026 | 27.50 | 27.55 | 27.03 | 27.14 | 27.14 | -1.06% | 4,678,992 |
| Feb 24, 2026 | 28.02 | 28.11 | 27.30 | 27.43 | 27.43 | -1.72% | 4,845,400 |
| Feb 13, 2026 | 28.14 | 28.59 | 27.90 | 27.91 | 27.91 | -0.99% | 3,909,595 |
| Feb 12, 2026 | 28.34 | 28.52 | 28.16 | 28.19 | 28.19 | -0.46% | 3,686,400 |
| Feb 11, 2026 | 28.64 | 28.72 | 28.27 | 28.32 | 28.32 | -1.36% | 4,218,600 |
| Feb 10, 2026 | 28.80 | 29.08 | 28.53 | 28.71 | 28.71 | -0.31% | 4,343,800 |
| Feb 9, 2026 | 29.01 | 29.07 | 28.49 | 28.80 | 28.80 | 0.81% | 4,758,500 |
| Feb 6, 2026 | 28.99 | 29.07 | 28.31 | 28.57 | 28.57 | -1.48% | 5,216,300 |
| Feb 5, 2026 | 28.94 | 29.37 | 28.81 | 29.00 | 29.00 | -0.62% | 3,479,200 |
| Feb 4, 2026 | 29.90 | 29.98 | 28.65 | 29.18 | 29.18 | -2.70% | 5,823,400 |
| Feb 3, 2026 | 28.82 | 30.94 | 28.58 | 29.99 | 29.99 | 5.04% | 8,221,899 |
| Feb 2, 2026 | 29.78 | 29.80 | 28.40 | 28.55 | 28.55 | -4.00% | 7,789,100 |
| Jan 30, 2026 | 30.55 | 30.73 | 28.90 | 29.74 | 29.74 | -3.22% | 9,278,349 |
| Jan 29, 2026 | 30.66 | 32.22 | 30.00 | 30.73 | 30.73 | 0.23% | 7,025,900 |
| Jan 28, 2026 | 30.78 | 32.33 | 30.51 | 30.66 | 30.66 | -2.67% | 7,517,900 |