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
2026-07-23	10.400	10.710	10.260	10.690	10.690	5,082,500
2026-07-22	10.750	10.750	10.330	10.410	10.410	5,687,000
2026-07-21	10.630	10.760	9.910	10.730	10.730	9,367,560
2026-07-20	10.920	11.280	10.410	10.630	10.630	8,937,125
2026-07-17	11.300	11.750	10.820	10.910	10.910	10,320,094
2026-07-16	10.980	11.450	10.800	11.300	11.300	7,564,800
2026-07-15	10.660	11.070	10.650	10.970	10.970	6,488,006
2026-07-14	10.610	10.750	10.330	10.670	10.670	5,311,176
2026-07-13	11.150	11.360	10.580	10.600	10.600	7,359,600
2026-07-10	10.800	11.540	10.460	11.250	11.250	10,379,400
2026-07-09	10.660	10.980	10.440	10.780	10.780	5,670,573
2026-07-08	10.660	10.720	10.390	10.650	10.650	4,510,100
2026-07-07	10.970	11.080	10.600	10.660	10.660	4,275,200
2026-07-06	11.200	11.520	10.960	10.960	10.960	4,614,000
2026-07-03	11.300	11.440	11.080	11.250	11.250	7,192,575
2026-07-02	11.510	12.070	11.230	11.330	11.330	9,552,537
2026-07-01	11.000	11.630	10.850	11.380	11.380	7,941,141
2026-06-30	10.820	11.080	10.720	10.930	10.930	4,728,119
2026-06-29	10.800	11.130	10.570	10.850	10.850	6,936,800
2026-06-26	11.000	11.010	10.590	10.700	10.700	6,443,016
2026-06-25	11.370	11.440	10.950	11.130	11.130	5,946,284
2026-06-24	11.940	11.940	11.250	11.400	11.400	6,556,778
2026-06-23	12.010	12.280	11.900	11.940	11.940	4,871,432
2026-06-22	11.890	12.160	11.490	12.140	12.140	6,666,791
2026-06-18	11.750	12.110	11.620	11.910	11.910	4,941,970
2026-06-17	12.140	12.140	11.740	11.850	11.850	5,589,578
2026-06-16	12.290	12.300	11.990	12.230	12.230	4,480,778
2026-06-15	12.320	12.600	12.180	12.300	12.300	5,539,133
2026-06-12	12.180	12.390	12.030	12.200	12.200	5,678,600
2026-06-11	12.360	12.510	11.800	12.030	12.030	8,023,612
2026-06-10	12.700	12.990	12.360	12.510	12.510	6,867,164
2026-06-09	12.740	13.000	12.450	12.830	12.830	7,267,864
2026-06-08	12.840	13.150	12.530	12.700	12.700	9,238,600
2026-06-05	12.450	13.380	12.390	13.100	13.100	14,434,320
2026-06-04	12.750	12.810	12.300	12.420	12.420	6,667,783
2026-06-03	12.930	13.080	12.760	12.910	12.910	7,783,368
2026-06-02	13.920	14.000	12.900	13.090	13.090	12,322,230
2026-06-01	12.670	14.440	12.660	13.750	13.750	18,078,570
2026-05-29	13.070	13.330	12.730	12.820	12.820	6,928,664
2026-05-28	12.980	13.180	12.660	13.070	13.070	5,750,823
2026-05-27	13.370	13.450	12.860	12.950	12.950	5,881,520
2026-05-26	13.740	13.740	13.080	13.290	13.290	7,226,482
2026-05-25	14.080	14.260	13.670	13.820	13.820	6,152,161
2026-05-22	14.280	14.330	13.720	13.890	13.890	6,968,382
2026-05-21	14.700	14.990	14.010	14.020	14.020	7,416,647
2026-05-20	15.160	15.220	14.580	14.690	14.690	7,475,439
2026-05-19	15.150	15.550	15.000	15.310	15.310	6,918,825
2026-05-18	14.860	15.250	14.810	15.150	15.150	5,832,800
2026-05-15	14.800	15.360	14.800	14.900	14.900	6,742,750
2026-05-14	15.530	15.580	14.800	14.800	14.800	6,711,960
2026-05-13	15.250	15.560	15.180	15.380	15.380	5,416,300
2026-05-12	15.710	15.720	15.210	15.260	15.260	5,329,141
2026-05-11	15.810	15.920	15.510	15.670	15.670	6,029,137
2026-05-08	16.050	16.160	15.650	15.660	15.660	9,420,000
2026-05-07	15.360	15.920	15.280	15.850	15.850	9,908,989
2026-05-06	15.320	15.660	15.260	15.390	15.390	7,989,116
2026-04-30	15.130	15.220	14.950	15.190	15.190	6,330,375
2026-04-29	14.440	15.280	14.360	15.090	15.090	11,259,680
2026-04-28	14.520	14.640	14.240	14.360	14.360	5,924,038
2026-04-27	14.550	14.840	14.210	14.790	14.790	6,356,635

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.