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
2026-04-24	14.660	14.710	14.270	14.610	14.610	6,505,100
2026-04-23	14.800	14.950	14.660	14.740	14.740	6,275,632
2026-04-22	15.030	15.030	14.660	14.910	14.910	6,504,400
2026-04-21	15.310	15.410	14.950	15.060	15.060	6,842,156
2026-04-20	15.120	15.480	15.010	15.390	15.390	7,161,591
2026-04-17	15.180	15.230	14.960	15.120	15.120	6,137,163
2026-04-16	14.990	15.350	14.930	15.280	15.280	6,874,396
2026-04-15	15.210	15.280	14.890	14.930	14.930	5,562,900
2026-04-14	15.160	15.300	15.030	15.210	15.210	6,049,403
2026-04-13	14.900	15.050	14.830	14.990	14.990	4,477,600
2026-04-10	15.010	15.370	14.980	15.060	15.060	6,348,695
2026-04-09	15.300	15.390	14.860	14.930	14.930	9,530,895
2026-04-08	14.900	15.590	14.830	15.560	15.560	12,296,950
2026-04-07	14.200	14.700	14.130	14.540	14.540	5,992,482
2026-04-03	14.730	14.820	14.030	14.090	14.090	4,769,064
2026-04-02	14.990	14.990	14.510	14.610	14.610	4,646,652
2026-04-01	15.300	15.300	14.810	14.960	14.960	4,891,584
2026-03-31	15.060	15.330	14.850	14.870	14.870	6,365,584
2026-03-30	14.680	15.050	14.580	15.010	15.010	4,915,537
2026-03-27	14.630	14.920	14.510	14.820	14.820	4,925,776
2026-03-26	15.000	15.170	14.600	14.700	14.700	5,467,677
2026-03-25	14.830	15.120	14.810	15.070	15.070	6,541,118
2026-03-24	14.500	14.780	14.170	14.780	14.780	7,861,896
2026-03-23	14.760	14.780	13.960	14.100	14.100	10,235,680
2026-03-20	15.740	15.740	14.910	14.920	14.920	9,491,491
2026-03-19	15.800	15.900	15.550	15.630	15.630	5,969,036
2026-03-18	15.770	16.040	15.630	16.020	16.020	5,481,832
2026-03-17	16.060	16.170	15.700	15.720	15.720	5,143,129
2026-03-16	15.630	15.990	15.570	15.990	15.990	5,568,535
2026-03-13	15.910	16.050	15.680	15.710	15.710	6,653,300
2026-03-12	16.200	16.320	15.950	15.960	15.960	7,070,081
2026-03-11	16.530	16.620	16.200	16.280	16.280	7,359,019
2026-03-10	16.600	16.860	16.440	16.530	16.530	8,300,216
2026-03-09	16.190	16.570	16.030	16.410	16.410	8,419,535
2026-03-06	16.110	16.390	16.010	16.390	16.390	6,167,543
2026-03-05	16.320	16.400	16.060	16.120	16.120	8,450,604
2026-03-04	15.800	16.190	15.780	15.940	15.940	8,925,504
2026-03-03	16.800	16.850	15.880	15.940	15.940	13,582,650
2026-03-02	17.180	17.370	16.550	16.690	16.690	14,313,360
2026-02-27	17.530	17.850	17.500	17.680	17.680	9,730,130
2026-02-26	17.900	17.900	17.430	17.520	17.520	12,105,910
2026-02-25	18.030	18.180	17.780	17.830	17.830	13,671,090
2026-02-24	18.510	18.610	17.940	18.130	18.130	14,228,890
2026-02-13	19.600	19.700	18.200	18.310	18.310	21,327,529
2026-02-12	19.750	20.000	19.030	19.440	19.440	23,535,570
2026-02-11	21.100	21.100	19.920	20.150	20.150	31,799,189
2026-02-10	20.540	22.050	20.300	21.520	21.520	50,219,879
2026-02-09	20.510	20.930	19.650	20.480	20.480	36,452,738
2026-02-06	20.200	20.400	19.350	19.830	19.830	42,597,359
2026-02-05	19.000	22.450	18.900	21.000	21.000	58,865,488
2026-02-04	19.750	20.130	18.710	19.300	19.300	21,442,080
2026-02-03	19.890	20.490	19.450	19.990	19.990	23,014,080
2026-02-02	18.890	20.120	18.770	19.480	19.480	23,981,480
2026-01-30	19.350	19.720	19.020	19.250	19.250	22,194,510
2026-01-29	18.450	20.830	18.300	19.700	19.700	42,419,879
2026-01-28	18.790	19.660	18.550	18.710	18.710	21,313,020
2026-01-27	19.300	19.600	18.470	18.980	18.980	21,002,650
2026-01-26	19.830	19.990	18.570	19.040	19.040	21,249,270
2026-01-23	19.060	19.880	18.900	19.530	19.530	24,241,400
2026-01-22	18.880	19.330	18.630	19.040	19.040	16,701,311

← NewerPage 3 of 5 · 243 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.