Skip to main content
Beijing Creative Group Co., Ltd. (SHE:002350)
China flag China · Delayed Price · Currency is CNY
13.95
-0.56 (-3.86%)
Apr 29, 2026, 3:04 PM CST

Beijing Creative Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7014.4313.0813.9513.95-3.86%43,282,046
Apr 28, 202614.2214.6013.6414.5114.511.97%31,406,187
Apr 27, 202613.7814.2913.7614.2314.232.74%23,436,817
Apr 24, 202613.9314.1913.7313.8513.85-2.81%20,374,749
Apr 23, 202614.1014.9013.6814.2514.251.64%34,059,281
Apr 22, 202613.8814.0813.6014.0214.021.01%23,821,120
Apr 21, 202613.7813.9213.5313.8813.880.80%15,841,360
Apr 20, 202613.7013.9013.5213.7713.770.36%22,068,713
Apr 17, 202613.8114.1413.6613.7213.72-1.58%20,367,356
Apr 16, 202613.7913.9813.4613.9413.941.38%21,462,159
Apr 15, 202613.9514.4813.7113.7513.75-0.94%27,783,288
Apr 14, 202614.5014.5413.7313.8813.88-3.54%32,270,619
Apr 13, 202614.6214.9614.3214.3914.39-3.23%28,935,450
Apr 10, 202614.5615.0614.5214.8714.871.16%30,698,410
Apr 9, 202614.4414.7814.1614.7014.701.80%28,573,820
Apr 8, 202614.3614.4914.1314.4414.442.19%32,954,840
Apr 7, 202613.6514.3513.5714.1314.134.36%30,146,048
Apr 3, 202613.6813.8013.4113.5413.54-1.02%16,701,548
Apr 2, 202613.8614.0113.4413.6813.68-0.80%22,472,430
Apr 1, 202613.8414.1913.7113.7913.791.47%28,945,326
Mar 31, 202614.0014.2513.5513.5913.59-4.09%31,943,830
Mar 30, 202614.3514.4813.7514.1714.17-4.19%34,850,828
Mar 27, 202615.1315.1414.6514.7914.79-4.89%43,488,290
Mar 26, 202615.2015.8814.7115.5515.552.37%64,792,780
Mar 25, 202615.8016.2014.8015.1915.191.00%80,999,164
Mar 24, 202614.5815.0414.5615.0415.0410.02%21,999,487
Mar 23, 202613.4013.9813.3013.6713.67-0.36%41,220,244
Mar 20, 202613.5314.1813.4313.7213.721.48%46,282,630
Mar 19, 202613.4813.7713.2213.5213.52-0.44%31,432,690
Mar 18, 202613.5913.9613.2413.5813.581.65%36,596,590
Mar 17, 202613.7213.9713.3613.3613.36-3.54%42,365,910
Mar 16, 202614.3214.6013.3013.8513.850.14%55,191,890
Mar 13, 202615.4216.2113.8113.8313.83-9.01%76,980,700
Mar 12, 202615.1015.4914.7415.2015.20-2.19%59,133,900
Mar 11, 202615.0715.7614.3915.5415.542.10%89,090,330
Mar 10, 202613.6815.2213.4615.2215.229.97%69,980,890
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