Beijing Career International Co. Ltd. Class A 300662
SZSE · China · Commercial Services
CNY 20.60-0.03 (-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 20.60 | -0.15% | CNY 20.79 | CNY 20.81 | CNY 20.50 | 1.10M |
| 2026-09-29 | CNY 20.63 | +1.83% | CNY 20.28 | CNY 20.89 | CNY 20.21 | 1.68M |
| 2026-09-28 | CNY 20.26 | -1.65% | CNY 20.65 | CNY 20.65 | CNY 20.11 | 1.58M |
| 2026-09-24 | CNY 20.60 | -1.81% | CNY 20.84 | CNY 20.97 | CNY 20.60 | 1.60M |
| 2026-09-23 | CNY 20.98 | -1.08% | CNY 21.17 | CNY 21.24 | CNY 20.75 | 2.41M |
| 2026-09-22 | CNY 21.21 | -0.89% | CNY 21.36 | CNY 21.58 | CNY 21.13 | 3.29M |
| 2026-09-21 | CNY 21.40 | +0.66% | CNY 21.26 | CNY 21.66 | CNY 21.10 | 2.50M |
| 2026-09-18 | CNY 21.26 | +0.14% | CNY 21.31 | CNY 21.39 | CNY 21.09 | 2.28M |
| 2026-09-17 | CNY 21.23 | +2.07% | CNY 20.94 | CNY 21.58 | CNY 20.68 | 3.37M |
| 2026-09-16 | CNY 20.80 | -0.62% | CNY 20.80 | CNY 20.94 | CNY 20.50 | 2.15M |
| 2026-09-15 | CNY 20.93 | -0.71% | CNY 21.03 | CNY 21.59 | CNY 20.82 | 1.81M |
| 2026-09-14 | CNY 21.08 | -0.38% | CNY 21.02 | CNY 21.41 | CNY 21.02 | 1.32M |
| 2026-09-11 | CNY 21.16 | -1.76% | CNY 21.38 | CNY 21.43 | CNY 20.96 | 3.06M |
| 2026-09-10 | CNY 21.54 | -0.92% | CNY 21.70 | CNY 21.72 | CNY 21.37 | 3.24M |
| 2026-09-09 | CNY 21.74 | -3.59% | CNY 22.33 | CNY 22.57 | CNY 21.74 | 4.93M |
| 2026-09-08 | CNY 22.55 | +1.85% | CNY 22.11 | CNY 22.57 | CNY 21.82 | 7.94M |
| 2026-09-07 | CNY 22.14 | -1.38% | CNY 22.50 | CNY 22.58 | CNY 21.37 | 11.75M |
| 2026-09-04 | CNY 22.45 | +6.90% | CNY 21.10 | CNY 23.08 | CNY 20.93 | 10.74M |
| 2026-09-03 | CNY 21.00 | -2.33% | CNY 21.52 | CNY 21.97 | CNY 20.83 | 5.43M |
| 2026-09-02 | CNY 21.50 | +4.78% | CNY 20.33 | CNY 21.67 | CNY 20.22 | 9.12M |
| 2026-09-01 | CNY 20.52 | -0.53% | CNY 20.68 | CNY 20.78 | CNY 20.35 | 4.06M |
| 2026-08-31 | CNY 20.63 | +2.08% | CNY 20.07 | CNY 20.75 | CNY 20.00 | 4.77M |
| 2026-08-28 | CNY 20.21 | +0.85% | CNY 20.67 | CNY 20.99 | CNY 20.18 | 5.76M |
| 2026-08-27 | CNY 20.04 | 0.00% | CNY 20.04 | CNY 20.15 | CNY 19.83 | 2.46M |
| 2026-08-26 | CNY 20.04 | +0.80% | CNY 19.70 | CNY 20.10 | CNY 19.70 | 1.78M |
| 2026-08-25 | CNY 19.88 | +2.21% | CNY 19.39 | CNY 19.97 | CNY 19.31 | 2.29M |
| 2026-08-24 | CNY 19.45 | -2.26% | CNY 19.90 | CNY 20.00 | CNY 19.34 | 2.10M |
| 2026-08-21 | CNY 19.90 | -1.24% | CNY 20.00 | CNY 20.00 | CNY 19.72 | 1.50M |
| 2026-08-20 | CNY 20.15 | +0.90% | CNY 20.02 | CNY 20.37 | CNY 19.91 | 2.58M |
| 2026-08-19 | CNY 19.97 | -0.75% | CNY 19.98 | CNY 20.26 | CNY 19.57 | 4.92M |
| 2026-08-18 | CNY 20.12 | -2.47% | CNY 20.39 | CNY 20.39 | CNY 19.91 | 3.37M |
| 2026-08-17 | CNY 20.63 | +2.38% | CNY 20.20 | CNY 20.72 | CNY 19.84 | 6.26M |
| 2026-08-14 | CNY 20.15 | -2.28% | CNY 20.81 | CNY 20.95 | CNY 19.91 | 4.72M |
| 2026-08-13 | CNY 20.62 | -2.96% | CNY 21.45 | CNY 21.99 | CNY 20.60 | 6.50M |
| 2026-08-12 | CNY 21.25 | +2.26% | CNY 20.92 | CNY 21.30 | CNY 20.32 | 5.38M |
| 2026-08-11 | CNY 20.78 | -1.61% | CNY 20.93 | CNY 21.43 | CNY 20.77 | 3.87M |
| 2026-08-10 | CNY 21.12 | +2.42% | CNY 20.51 | CNY 21.16 | CNY 20.42 | 5.33M |
| 2026-08-07 | CNY 20.62 | -1.76% | CNY 21.19 | CNY 21.19 | CNY 20.15 | 6.09M |
| 2026-08-06 | CNY 20.99 | +1.01% | CNY 20.66 | CNY 21.49 | CNY 20.55 | 8.21M |
| 2026-08-05 | CNY 20.78 | +4.16% | CNY 19.90 | CNY 21.25 | CNY 19.81 | 9.85M |
| 2026-08-04 | CNY 19.95 | -1.92% | CNY 20.33 | CNY 20.44 | CNY 19.85 | 7.34M |
| 2026-08-03 | CNY 20.34 | +0.99% | CNY 20.14 | CNY 20.68 | CNY 20.04 | 7.12M |
| 2026-07-31 | CNY 20.14 | -1.08% | CNY 20.19 | CNY 20.68 | CNY 20.00 | 8.65M |
| 2026-07-30 | CNY 20.36 | +0.39% | CNY 20.18 | CNY 21.30 | CNY 20.13 | 11.13M |
| 2026-07-29 | CNY 20.28 | +3.79% | CNY 19.54 | CNY 20.87 | CNY 19.31 | 14.56M |
| 2026-07-28 | CNY 19.54 | +3.94% | CNY 18.54 | CNY 19.66 | CNY 18.53 | 10.46M |
| 2026-07-27 | CNY 18.80 | +5.03% | CNY 18.03 | CNY 18.80 | CNY 17.80 | 7.64M |
| 2026-07-24 | CNY 17.90 | -3.19% | CNY 18.30 | CNY 18.40 | CNY 17.88 | 5.96M |
| 2026-07-23 | CNY 18.49 | -0.11% | CNY 18.30 | CNY 18.58 | CNY 18.05 | 7.39M |
| 2026-07-22 | CNY 18.51 | +6.07% | CNY 17.36 | CNY 18.80 | CNY 17.35 | 15.54M |
| 2026-07-21 | CNY 17.45 | -0.29% | CNY 17.62 | CNY 17.64 | CNY 17.16 | 7.13M |
| 2026-07-20 | CNY 17.50 | +1.69% | CNY 17.32 | CNY 17.83 | CNY 17.23 | 7.59M |
| 2026-07-17 | CNY 17.21 | -2.27% | CNY 17.57 | CNY 17.93 | CNY 17.10 | 7.18M |
| 2026-07-16 | CNY 17.61 | +2.38% | CNY 17.14 | CNY 17.82 | CNY 17.07 | 4.34M |
| 2026-07-15 | CNY 17.20 | +1.78% | CNY 16.90 | CNY 17.42 | CNY 16.80 | 4.58M |
| 2026-07-14 | CNY 16.90 | 0.00% | CNY 16.98 | CNY 17.05 | CNY 16.65 | 4.16M |
| 2026-07-13 | CNY 16.90 | -3.43% | CNY 17.49 | CNY 17.61 | CNY 16.77 | 4.12M |
| 2026-07-10 | CNY 17.50 | +1.21% | CNY 17.33 | CNY 17.91 | CNY 17.02 | 3.35M |
| 2026-07-09 | CNY 17.29 | -0.52% | CNY 17.35 | CNY 17.64 | CNY 17.03 | 3.14M |
| 2026-07-08 | CNY 17.38 | -0.63% | CNY 17.65 | CNY 17.67 | CNY 17.20 | 2.65M |
| 2026-07-07 | CNY 17.49 | -2.94% | CNY 18.00 | CNY 18.07 | CNY 17.42 | 2.83M |
| 2026-07-06 | CNY 18.02 | -0.17% | CNY 18.00 | CNY 18.60 | CNY 17.90 | 3.64M |
| 2026-07-03 | CNY 18.05 | +3.14% | CNY 17.55 | CNY 18.26 | CNY 17.55 | 4.85M |
| 2026-07-02 | CNY 17.50 | +0.17% | CNY 17.53 | CNY 17.85 | CNY 17.37 | 4.28M |
| 2026-07-01 | CNY 17.47 | +2.89% | CNY 16.98 | CNY 17.76 | CNY 16.88 | 4.48M |
| 2026-06-30 | CNY 16.98 | -1.11% | CNY 17.25 | CNY 17.28 | CNY 16.85 | 3.53M |
| 2026-06-29 | CNY 17.17 | +0.41% | CNY 17.25 | CNY 17.36 | CNY 16.53 | 4.34M |
| 2026-06-26 | CNY 17.10 | -3.93% | CNY 17.68 | CNY 17.76 | CNY 17.04 | 4.13M |
| 2026-06-25 | CNY 17.80 | -1.49% | CNY 18.09 | CNY 18.09 | CNY 17.50 | 3.81M |
| 2026-06-24 | CNY 18.07 | -2.01% | CNY 18.30 | CNY 18.48 | CNY 17.90 | 3.28M |
| 2026-06-23 | CNY 18.44 | -1.18% | CNY 18.46 | CNY 18.95 | CNY 18.31 | 3.62M |
| 2026-06-22 | CNY 18.66 | +1.47% | CNY 18.21 | CNY 18.66 | CNY 17.66 | 8.06M |
| 2026-06-18 | CNY 18.39 | -1.13% | CNY 18.80 | CNY 19.31 | CNY 18.35 | 5.42M |
| 2026-06-17 | CNY 18.60 | -3.58% | CNY 19.30 | CNY 19.30 | CNY 18.48 | 4.17M |
| 2026-06-16 | CNY 19.29 | -1.73% | CNY 19.54 | CNY 19.54 | CNY 19.05 | 4.00M |
| 2026-06-15 | CNY 19.63 | +2.24% | CNY 19.25 | CNY 19.87 | CNY 19.25 | 3.40M |
| 2026-06-12 | CNY 19.20 | +3.00% | CNY 18.89 | CNY 19.56 | CNY 18.78 | 5.59M |
| 2026-06-11 | CNY 18.64 | -2.76% | CNY 18.96 | CNY 19.20 | CNY 18.41 | 4.10M |
| 2026-06-10 | CNY 19.17 | -3.18% | CNY 19.50 | CNY 19.66 | CNY 18.84 | 4.93M |
| 2026-06-09 | CNY 19.80 | -0.55% | CNY 20.08 | CNY 20.08 | CNY 19.57 | 2.62M |
| 2026-06-08 | CNY 19.91 | -2.59% | CNY 20.06 | CNY 20.28 | CNY 19.56 | 4.07M |
| 2026-06-05 | CNY 20.44 | -1.59% | CNY 20.86 | CNY 20.88 | CNY 20.30 | 4.86M |
| 2026-06-04 | CNY 20.77 | -2.40% | CNY 21.10 | CNY 21.26 | CNY 20.59 | 2.65M |
| 2026-06-03 | CNY 21.28 | -1.48% | CNY 21.59 | CNY 21.59 | CNY 21.00 | 2.17M |
| 2026-06-02 | CNY 21.60 | -2.92% | CNY 22.11 | CNY 22.25 | CNY 21.45 | 3.13M |
| 2026-06-01 | CNY 22.25 | +5.80% | CNY 20.98 | CNY 22.50 | CNY 20.90 | 5.80M |
| 2026-05-29 | CNY 21.03 | -1.96% | CNY 21.44 | CNY 21.68 | CNY 20.90 | 2.91M |
| 2026-05-28 | CNY 21.45 | -0.05% | CNY 21.13 | CNY 21.66 | CNY 20.90 | 2.77M |
| 2026-05-27 | CNY 21.46 | -3.85% | CNY 22.39 | CNY 22.62 | CNY 21.32 | 4.07M |
| 2026-05-26 | CNY 22.32 | -1.06% | CNY 22.36 | CNY 22.60 | CNY 21.93 | 3.00M |