Skip to main content
Beijing Creative Group Co., Ltd. (SHE:002350)
China flag China · Delayed Price · Currency is CNY
15.22
+1.38 (9.97%)
At close: Mar 10, 2026

Beijing Creative Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.8015.2213.4615.22-9.97%65,975,272
Mar 9, 202613.1514.2013.0213.8413.841.99%62,509,680
Mar 6, 202613.8014.2313.4213.5713.57-4.64%75,573,370
Mar 5, 202613.3214.6213.1414.2314.236.83%101,924,900
Mar 4, 202612.0014.2411.9913.3213.321.83%115,483,427
Mar 3, 202611.6613.0811.5613.0813.0810.01%83,226,540
Mar 2, 202612.3212.8111.8211.8911.89-3.49%91,200,781
Feb 27, 202611.9812.3211.8512.3212.3210.00%17,663,970
Feb 26, 202610.3811.2010.3811.2011.2010.02%29,733,190
Feb 25, 202610.1410.309.9710.1810.180.49%21,399,910
Feb 24, 20269.8610.189.8310.1310.134.22%22,187,890
Feb 13, 20269.759.929.669.729.72-1.02%13,041,540
Feb 12, 20269.8810.009.519.829.820.31%20,930,770
Feb 11, 20269.689.899.629.799.791.14%16,849,070
Feb 10, 20269.669.799.559.689.68-13,936,260
Feb 9, 20269.769.809.629.689.680.73%16,499,490
Feb 6, 20269.429.839.399.619.611.26%20,859,150
Feb 5, 202610.0010.009.469.499.49-6.04%26,656,050
Feb 4, 20269.8310.259.7910.1010.101.61%29,610,995
Feb 3, 20269.859.979.659.949.941.84%31,417,710
Feb 2, 20269.599.969.509.769.764.27%41,565,340
Jan 30, 20269.139.419.109.369.362.18%15,379,598
Jan 29, 20269.359.419.139.169.16-3.07%14,207,620
Jan 28, 20269.609.679.349.459.45-1.56%17,989,140
Jan 27, 20269.359.689.109.609.601.48%27,907,337
Jan 26, 20269.509.699.399.469.460.42%28,832,500
Jan 23, 20269.289.509.289.429.421.73%22,057,000
Jan 22, 20269.339.439.209.269.26-0.75%18,517,500
Jan 21, 20269.479.479.169.339.33-2.20%26,626,740
Jan 20, 20269.829.829.469.549.54-3.83%40,002,640
Jan 19, 20269.099.999.039.929.928.89%61,277,440
Jan 16, 20269.509.609.069.119.112.24%44,691,869
Jan 15, 20268.768.988.748.918.911.14%20,179,160
Jan 14, 20268.878.978.688.818.81-0.68%27,425,890
Jan 13, 20268.769.088.588.878.871.14%36,841,520
Jan 12, 20268.928.978.708.778.77-1.35%26,429,198
Jan 9, 20268.798.918.728.898.891.25%23,865,130
Jan 8, 20268.678.858.548.788.780.57%34,965,610
Jan 7, 20268.409.148.308.738.735.05%52,906,970
Jan 6, 20268.238.358.188.318.310.97%12,783,250
Jan 5, 20268.258.318.178.238.231.11%13,297,690
Dec 31, 20258.188.197.938.148.140.12%16,153,770
Dec 30, 20258.358.358.128.138.13-3.21%15,307,770
Dec 29, 20258.358.788.308.408.400.60%16,965,590
Dec 26, 20258.418.508.258.358.35-1.07%11,174,850
Dec 25, 20258.278.508.228.448.441.69%13,203,160
Dec 24, 20258.208.328.008.308.301.22%15,464,510
Dec 23, 20258.168.248.118.208.200.24%14,973,650
Dec 22, 20258.518.548.168.188.18-3.88%23,391,360
Dec 19, 20258.278.558.278.518.512.90%12,696,100
Dec 18, 20258.348.418.258.278.27-1.78%11,223,810
Dec 17, 20258.538.588.188.428.42-1.29%16,112,800
Dec 16, 20258.818.818.498.538.53-3.29%14,142,900
Dec 15, 20259.149.208.808.828.82-3.82%22,513,330
Dec 12, 20259.089.269.079.179.170.88%22,357,038
Dec 11, 20259.329.709.089.099.09-0.98%39,431,454
Dec 10, 20258.699.408.639.189.185.28%46,728,060
Dec 9, 20258.528.858.458.728.722.47%21,277,020
Dec 8, 20258.508.598.458.518.510.59%9,496,048
Dec 5, 20258.308.498.188.468.462.42%10,799,150
Dec 4, 20258.348.388.178.268.26-0.96%8,343,492
Dec 3, 20258.398.468.318.348.34-0.71%8,469,700
Dec 2, 20258.338.478.238.408.400.48%9,450,326
Dec 1, 20258.388.498.298.368.36-0.24%11,038,370
Nov 28, 20258.278.448.218.388.381.45%9,338,486
Nov 27, 20258.338.588.258.268.26-14,282,930
Nov 26, 20258.328.338.168.268.260.36%12,071,620
Nov 25, 20258.128.338.128.238.231.98%13,064,350
Nov 24, 20258.128.207.988.078.07-0.12%14,933,370
Nov 21, 20258.538.637.978.088.08-6.26%22,340,420
Nov 20, 20258.608.808.538.628.620.23%16,711,580
Nov 19, 20258.858.978.558.608.60-2.16%20,532,100
Nov 18, 20259.069.118.708.798.79-3.83%34,420,490
Nov 17, 20259.359.489.049.149.14-3.08%36,527,980
Nov 14, 20259.459.659.249.439.431.07%35,325,590
Nov 13, 20259.319.759.219.339.330.32%44,645,100
Nov 12, 20259.019.638.969.309.301.86%52,215,230
Nov 11, 20259.349.629.109.139.13-2.87%48,533,590
Nov 10, 20259.209.648.839.409.403.07%72,220,870
Nov 7, 20258.749.308.689.129.123.40%68,352,890
Nov 6, 20258.549.308.488.828.824.13%79,524,600
Nov 5, 20258.008.557.978.478.474.70%49,481,040
Nov 4, 20257.818.267.818.098.093.19%38,629,950
Nov 3, 20257.717.857.707.847.841.55%12,368,400
Oct 31, 20257.787.857.697.727.72-0.64%13,475,070
Oct 30, 20257.908.027.727.777.77-2.02%21,344,530
Oct 29, 20257.728.007.697.937.932.72%31,624,220
Oct 28, 20257.557.757.527.727.721.98%16,940,180
Oct 27, 20257.707.737.517.577.57-0.66%13,565,390
Oct 24, 20257.597.637.487.627.620.26%13,091,780
Oct 23, 20257.427.607.367.607.601.74%13,708,840
Oct 22, 20257.487.567.447.477.47-0.53%8,096,474
Oct 21, 20257.367.557.317.517.511.76%11,250,550
Oct 20, 20257.197.477.197.387.383.36%14,141,640
Oct 17, 20257.557.557.137.147.14-5.56%19,248,170
Oct 16, 20257.657.727.537.567.56-0.92%13,440,380
Oct 15, 20257.407.637.377.637.632.28%12,678,230
Oct 14, 20257.597.647.427.467.46-0.27%12,859,620
Oct 13, 20257.357.507.157.487.48-0.80%14,661,880
Oct 10, 20257.317.647.267.547.542.72%24,268,110