Beijing Creative Group Co., Ltd. Class A 002350
SZSE · China · Producer Manufacturing
CNY 13.43-0.02 (-0.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.43 | -0.15% | CNY 13.58 | CNY 13.65 | CNY 13.39 | 3.93M |
| 2026-09-29 | CNY 13.45 | +0.22% | CNY 13.28 | CNY 13.61 | CNY 13.28 | 4.12M |
| 2026-09-28 | CNY 13.42 | -2.12% | CNY 13.72 | CNY 13.80 | CNY 13.25 | 4.73M |
| 2026-09-24 | CNY 13.71 | -1.65% | CNY 13.90 | CNY 13.93 | CNY 13.68 |
| 4.42M |
| 2026-09-23 | CNY 13.94 | -1.20% | CNY 14.21 | CNY 14.24 | CNY 13.81 | 7.40M |
| 2026-09-22 | CNY 14.11 | -1.88% | CNY 14.39 | CNY 14.47 | CNY 13.98 | 8.18M |
| 2026-09-21 | CNY 14.38 | -0.76% | CNY 14.60 | CNY 14.60 | CNY 14.28 | 5.71M |
| 2026-09-18 | CNY 14.49 | -1.36% | CNY 14.65 | CNY 14.92 | CNY 14.36 | 8.81M |
| 2026-09-17 | CNY 14.69 | -1.41% | CNY 14.80 | CNY 14.94 | CNY 14.55 | 6.11M |
| 2026-09-16 | CNY 14.90 | +5.52% | CNY 14.12 | CNY 14.98 | CNY 14.00 | 10.31M |
| 2026-09-15 | CNY 14.12 | -1.94% | CNY 14.40 | CNY 14.44 | CNY 14.11 | 3.68M |
| 2026-09-14 | CNY 14.40 | +0.07% | CNY 14.36 | CNY 14.63 | CNY 14.33 | 4.52M |
| 2026-09-11 | CNY 14.39 | -0.76% | CNY 14.40 | CNY 14.54 | CNY 14.10 | 7.32M |
| 2026-09-10 | CNY 14.50 | -0.68% | CNY 14.51 | CNY 14.88 | CNY 14.37 | 6.91M |
| 2026-09-09 | CNY 14.60 | -0.07% | CNY 14.67 | CNY 14.71 | CNY 14.40 | 6.39M |
| 2026-09-08 | CNY 14.61 | +0.48% | CNY 14.55 | CNY 14.86 | CNY 14.44 | 8.11M |
| 2026-09-07 | CNY 14.54 | -0.27% | CNY 14.58 | CNY 14.78 | CNY 14.20 | 9.25M |
| 2026-09-04 | CNY 14.58 | -1.35% | CNY 14.78 | CNY 15.28 | CNY 14.51 | 13.41M |
| 2026-09-03 | CNY 14.78 | -1.99% | CNY 15.09 | CNY 15.30 | CNY 14.56 | 13.20M |
| 2026-09-02 | CNY 15.08 | +1.41% | CNY 14.85 | CNY 15.35 | CNY 14.60 | 14.58M |
| 2026-09-01 | CNY 14.87 | -0.80% | CNY 15.25 | CNY 15.26 | CNY 14.63 | 8.36M |
| 2026-08-31 | CNY 14.99 | +2.74% | CNY 14.40 | CNY 15.26 | CNY 14.40 | 8.45M |
| 2026-08-28 | CNY 14.59 | +0.34% | CNY 14.58 | CNY 15.10 | CNY 14.50 | 8.29M |
| 2026-08-27 | CNY 14.54 | -1.09% | CNY 14.67 | CNY 14.79 | CNY 14.46 | 8.38M |
| 2026-08-26 | CNY 14.70 | +2.37% | CNY 14.50 | CNY 15.00 | CNY 14.38 | 8.96M |
| 2026-08-25 | CNY 14.36 | +0.91% | CNY 14.11 | CNY 14.42 | CNY 14.00 | 5.89M |
| 2026-08-24 | CNY 14.23 | -1.52% | CNY 14.40 | CNY 14.45 | CNY 13.93 | 7.41M |
| 2026-08-21 | CNY 14.45 | -0.69% | CNY 14.49 | CNY 14.64 | CNY 14.20 | 6.05M |
| 2026-08-20 | CNY 14.55 | +3.63% | CNY 14.18 | CNY 14.60 | CNY 13.99 | 9.76M |
| 2026-08-19 | CNY 14.04 | -6.77% | CNY 15.00 | CNY 15.02 | CNY 13.93 | 12.15M |
| 2026-08-18 | CNY 15.06 | -1.89% | CNY 15.35 | CNY 15.60 | CNY 15.00 | 9.17M |
| 2026-08-17 | CNY 15.35 | +2.74% | CNY 15.06 | CNY 15.43 | CNY 14.90 | 10.66M |
| 2026-08-14 | CNY 14.94 | -0.66% | CNY 15.10 | CNY 15.26 | CNY 14.75 | 8.53M |
| 2026-08-13 | CNY 15.04 | -1.44% | CNY 15.31 | CNY 15.55 | CNY 15.02 | 13.16M |
| 2026-08-12 | CNY 15.26 | +1.67% | CNY 14.80 | CNY 15.40 | CNY 14.51 | 21.38M |
| 2026-08-11 | CNY 15.01 | -10.01% | CNY 16.64 | CNY 16.64 | CNY 15.01 | 34.56M |
| 2026-08-10 | CNY 16.68 | +1.09% | CNY 16.47 | CNY 16.83 | CNY 16.21 | 13.03M |
| 2026-08-07 | CNY 16.50 | +0.79% | CNY 16.37 | CNY 16.57 | CNY 15.95 | 13.97M |
| 2026-08-06 | CNY 16.37 | +1.43% | CNY 16.29 | CNY 16.44 | CNY 15.60 | 23.84M |
| 2026-08-05 | CNY 16.14 | +6.96% | CNY 15.20 | CNY 16.31 | CNY 15.16 | 26.36M |
| 2026-08-04 | CNY 15.09 | +6.72% | CNY 14.26 | CNY 15.16 | CNY 14.26 | 18.74M |
| 2026-08-03 | CNY 14.14 | +1.36% | CNY 13.90 | CNY 14.29 | CNY 13.80 | 9.23M |
| 2026-07-31 | CNY 13.95 | +4.26% | CNY 13.61 | CNY 14.20 | CNY 13.61 | 9.32M |
| 2026-07-30 | CNY 13.38 | -4.90% | CNY 14.07 | CNY 14.29 | CNY 13.09 | 16.54M |
| 2026-07-29 | CNY 14.07 | -3.10% | CNY 14.50 | CNY 14.59 | CNY 13.81 | 14.50M |
| 2026-07-28 | CNY 14.52 | -4.91% | CNY 15.02 | CNY 15.26 | CNY 14.31 | 16.73M |
| 2026-07-27 | CNY 15.27 | +5.24% | CNY 14.80 | CNY 15.50 | CNY 14.50 | 22.63M |
| 2026-07-24 | CNY 14.51 | +1.68% | CNY 13.85 | CNY 14.65 | CNY 13.63 | 17.99M |
| 2026-07-23 | CNY 14.27 | +4.24% | CNY 13.89 | CNY 14.66 | CNY 13.73 | 19.63M |
| 2026-07-22 | CNY 13.69 | +0.44% | CNY 13.63 | CNY 14.10 | CNY 13.35 | 17.70M |
| 2026-07-21 | CNY 13.63 | +0.96% | CNY 12.82 | CNY 13.73 | CNY 12.15 | 27.34M |
| 2026-07-20 | CNY 13.50 | -10.00% | CNY 15.11 | CNY 15.29 | CNY 13.50 | 29.98M |
| 2026-07-17 | CNY 15.00 | -6.60% | CNY 15.75 | CNY 16.48 | CNY 14.80 | 39.90M |
| 2026-07-16 | CNY 16.06 | +10.00% | CNY 14.60 | CNY 16.06 | CNY 14.51 | 28.92M |
| 2026-07-15 | CNY 14.60 | -6.95% | CNY 15.41 | CNY 17.10 | CNY 14.58 | 35.23M |
| 2026-07-14 | CNY 15.69 | +4.11% | CNY 14.83 | CNY 15.88 | CNY 14.58 | 22.60M |
| 2026-07-13 | CNY 15.07 | +2.24% | CNY 14.88 | CNY 15.39 | CNY 14.81 | 22.04M |
| 2026-07-10 | CNY 14.74 | +0.34% | CNY 14.65 | CNY 15.02 | CNY 14.40 | 17.24M |
| 2026-07-09 | CNY 14.69 | -2.52% | CNY 15.23 | CNY 15.46 | CNY 14.03 | 31.11M |
| 2026-07-08 | CNY 15.07 | +10.00% | CNY 13.70 | CNY 15.07 | CNY 13.66 | 22.46M |
| 2026-07-07 | CNY 13.70 | -0.72% | CNY 13.80 | CNY 14.00 | CNY 13.57 | 8.19M |
| 2026-07-06 | CNY 13.80 | +1.47% | CNY 13.70 | CNY 14.15 | CNY 13.50 | 12.85M |
| 2026-07-03 | CNY 13.60 | +0.29% | CNY 13.61 | CNY 13.96 | CNY 13.50 | 10.94M |
| 2026-07-02 | CNY 13.56 | +0.67% | CNY 13.40 | CNY 13.89 | CNY 13.20 | 12.46M |
| 2026-07-01 | CNY 13.47 | -0.30% | CNY 13.51 | CNY 13.97 | CNY 13.18 | 13.11M |
| 2026-06-30 | CNY 13.51 | +1.43% | CNY 13.28 | CNY 13.55 | CNY 13.05 | 14.59M |
| 2026-06-29 | CNY 13.32 | -0.67% | CNY 13.41 | CNY 13.45 | CNY 12.78 | 11.72M |
| 2026-06-26 | CNY 13.41 | -3.18% | CNY 13.88 | CNY 13.99 | CNY 13.16 | 16.87M |
| 2026-06-25 | CNY 13.85 | -2.26% | CNY 14.14 | CNY 14.31 | CNY 13.66 | 17.13M |
| 2026-06-24 | CNY 14.17 | +0.21% | CNY 14.15 | CNY 14.49 | CNY 13.73 | 12.27M |
| 2026-06-23 | CNY 14.14 | -2.35% | CNY 14.48 | CNY 14.59 | CNY 13.80 | 16.93M |
| 2026-06-22 | CNY 14.48 | -2.69% | CNY 15.10 | CNY 15.25 | CNY 14.29 | 18.22M |
| 2026-06-18 | CNY 14.88 | -2.30% | CNY 15.14 | CNY 15.45 | CNY 14.56 | 17.69M |
| 2026-06-17 | CNY 15.23 | -5.17% | CNY 15.90 | CNY 16.23 | CNY 15.15 | 20.71M |
| 2026-06-16 | CNY 16.06 | +3.95% | CNY 15.15 | CNY 16.58 | CNY 14.86 | 27.92M |
| 2026-06-15 | CNY 15.45 | +7.82% | CNY 14.36 | CNY 15.59 | CNY 14.31 | 25.11M |
| 2026-06-12 | CNY 14.33 | -0.69% | CNY 14.31 | CNY 14.85 | CNY 13.80 | 19.08M |
| 2026-06-11 | CNY 14.43 | -1.50% | CNY 14.85 | CNY 15.00 | CNY 14.23 | 20.54M |
| 2026-06-10 | CNY 14.65 | +0.41% | CNY 14.48 | CNY 15.35 | CNY 14.36 | 21.60M |
| 2026-06-09 | CNY 14.59 | +3.62% | CNY 14.20 | CNY 14.75 | CNY 14.05 | 13.52M |
| 2026-06-08 | CNY 14.08 | -3.16% | CNY 14.11 | CNY 14.50 | CNY 13.71 | 12.31M |
| 2026-06-05 | CNY 14.54 | 0.00% | CNY 14.40 | CNY 14.72 | CNY 13.93 | 15.12M |
| 2026-06-04 | CNY 14.54 | -2.42% | CNY 14.72 | CNY 14.84 | CNY 14.23 | 16.81M |
| 2026-06-03 | CNY 14.90 | -2.04% | CNY 15.28 | CNY 15.44 | CNY 14.65 | 17.43M |
| 2026-06-02 | CNY 15.21 | -3.92% | CNY 15.80 | CNY 15.82 | CNY 14.66 | 23.80M |
| 2026-06-01 | CNY 15.83 | -6.72% | CNY 16.24 | CNY 16.85 | CNY 15.46 | 31.47M |
| 2026-05-29 | CNY 16.97 | -1.22% | CNY 17.18 | CNY 18.38 | CNY 16.54 | 50.92M |
| 2026-05-28 | CNY 17.18 | +9.99% | CNY 17.03 | CNY 17.18 | CNY 16.10 | 21.25M |
| 2026-05-27 | CNY 15.62 | +0.45% | CNY 15.45 | CNY 15.87 | CNY 15.26 | 15.97M |
| 2026-05-26 | CNY 15.55 | -1.77% | CNY 15.60 | CNY 15.84 | CNY 15.10 | 15.94M |