Shunya International Brand Consulting Beijing Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.370	12.300	10.770	12.210	12.210	17,726,536
2026-10-22	12.510	12.580	11.510	11.560	11.560	11,070,700
2026-10-21	12.710	12.960	12.500	12.600	12.600	8,060,087
2026-10-20	12.260	12.700	12.100	12.700	12.700	8,831,800
2026-10-19	12.120	12.520	11.820	12.220	12.220	10,168,700
2026-10-16	12.750	12.980	12.150	12.300	12.300	10,635,100
2026-10-15	12.620	13.100	12.570	12.620	12.620	12,956,165
2026-10-14	12.890	13.180	12.560	13.010	13.010	16,606,562
2026-10-13	12.380	13.200	12.100	12.940	12.940	14,284,194
2026-10-12	12.430	12.550	12.140	12.440	12.440	10,015,400
2026-10-09	11.930	12.530	11.430	12.530	12.530	7,714,299
2026-10-08	12.160	12.250	11.830	11.920	11.920	4,299,098
2026-09-30	12.490	12.500	12.150	12.160	12.160	4,777,891
2026-09-29	12.170	12.550	11.850	12.430	12.430	6,199,431
2026-09-28	12.410	12.410	11.940	11.990	11.990	4,289,962
2026-09-24	12.380	12.530	12.230	12.270	12.270	4,792,806
2026-09-23	12.700	12.700	12.210	12.320	12.320	5,727,300
2026-09-22	12.460	12.800	12.320	12.700	12.700	7,599,703
2026-09-21	12.150	12.490	12.030	12.310	12.310	6,987,810
2026-09-18	11.630	12.300	11.630	11.990	11.990	9,278,630
2026-09-17	11.500	11.690	11.330	11.620	11.620	4,336,600
2026-09-16	11.320	11.520	11.130	11.440	11.440	3,777,500
2026-09-15	11.860	11.860	11.360	11.370	11.370	4,176,132
2026-09-14	11.900	11.900	11.590	11.740	11.740	4,175,000
2026-09-11	12.000	12.020	11.590	11.820	11.820	5,568,415
2026-09-10	12.370	12.420	12.040	12.130	12.130	4,092,600
2026-09-09	12.650	12.650	12.290	12.370	12.370	4,456,974
2026-09-08	12.590	12.870	12.500	12.700	12.700	5,103,100
2026-09-07	12.500	12.700	12.450	12.590	12.590	5,429,700
2026-09-04	12.360	12.970	12.360	12.570	12.570	9,149,008
2026-09-03	12.650	12.810	12.250	12.300	12.300	6,094,886
2026-09-02	12.620	12.940	12.430	12.610	12.610	6,381,223
2026-09-01	12.380	12.780	12.320	12.720	12.720	8,290,100
2026-08-31	11.800	12.440	11.800	12.430	12.430	7,378,994
2026-08-28	12.070	12.110	11.890	11.920	11.920	3,881,600
2026-08-27	11.890	12.060	11.820	11.970	11.970	3,828,000
2026-08-26	11.910	12.030	11.650	11.930	11.930	3,955,000
2026-08-25	11.580	11.940	11.400	11.910	11.910	4,823,783
2026-08-24	11.780	11.780	11.360	11.560	11.560	4,914,380
2026-08-21	11.760	11.800	11.510	11.690	11.690	4,555,278
2026-08-20	11.620	11.950	11.600	11.800	11.800	5,137,300
2026-08-19	12.010	12.120	11.550	11.620	11.620	5,337,400
2026-08-18	12.230	12.250	12.000	12.090	12.090	4,336,500
2026-08-17	12.280	12.280	11.960	12.200	12.200	5,156,669
2026-08-14	12.270	12.430	11.910	12.180	12.180	7,232,537
2026-08-13	12.450	12.890	12.260	12.260	12.260	10,267,863
2026-08-12	12.320	12.830	12.170	12.470	12.470	8,904,453
2026-08-11	12.590	12.590	12.190	12.250	12.250	4,910,287
2026-08-10	12.380	12.540	12.060	12.510	12.510	7,853,287
2026-08-07	12.310	12.400	11.810	12.240	12.240	10,242,048
2026-08-06	12.350	12.690	12.130	12.380	12.380	8,273,900
2026-08-05	12.240	12.700	12.160	12.500	12.500	9,974,044
2026-08-04	12.050	12.450	11.960	12.390	12.390	10,747,900
2026-08-03	11.990	12.090	11.680	11.920	11.920	9,284,564
2026-07-31	11.280	12.450	11.160	11.990	11.990	15,919,734
2026-07-30	11.270	11.680	11.070	11.150	11.150	7,093,169
2026-07-29	11.180	11.410	11.090	11.270	11.270	6,733,150
2026-07-28	10.880	11.440	10.860	11.180	11.180	8,048,000
2026-07-27	10.400	11.170	10.300	11.040	11.040	9,725,624
2026-07-24	10.510	10.650	10.230	10.300	10.300	4,648,100

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.