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
2025-10-27	14.300	14.300	14.010	14.210	14.210	4,652,300
2025-10-24	14.140	14.290	14.100	14.200	14.200	4,344,547
2025-10-23	14.060	14.270	13.920	14.200	14.200	4,233,400
2025-10-22	13.910	14.290	13.860	14.010	14.010	4,740,059
2025-10-21	13.690	13.930	13.590	13.910	13.910	3,911,301
2025-10-20	13.560	13.690	13.450	13.640	13.640	3,740,208
2025-10-17	13.480	13.680	13.350	13.370	13.370	4,106,800
2025-10-16	13.740	13.790	13.470	13.480	13.480	3,449,300
2025-10-15	13.850	13.920	13.560	13.780	13.780	4,238,796
2025-10-14	13.740	13.950	13.510	13.560	13.560	4,222,825
2025-10-13	13.210	13.730	13.000	13.660	13.660	5,801,878
2025-10-10	13.980	14.120	13.900	13.900	13.900	4,549,092
2025-10-09	14.360	14.360	14.000	14.070	14.070	4,318,200
2025-09-30	14.160	14.380	14.080	14.160	14.160	3,701,300
2025-09-29	14.060	14.190	13.800	14.090	14.090	4,490,628
2025-09-26	14.280	14.280	13.880	14.040	14.040	5,290,812
2025-09-25	14.030	14.640	14.020	14.260	14.260	7,190,893
2025-09-24	13.780	14.100	13.620	14.080	14.080	4,665,511
2025-09-23	14.090	14.120	13.400	13.830	13.830	7,295,210
2025-09-22	14.340	14.380	14.020	14.090	14.090	4,861,600
2025-09-19	14.240	14.440	14.120	14.360	14.360	4,534,600
2025-09-18	14.690	14.790	14.200	14.290	14.290	7,404,040
2025-09-17	14.870	14.910	14.630	14.710	14.710	5,128,800
2025-09-16	14.870	14.980	14.710	14.850	14.850	6,964,800
2025-09-15	14.640	14.640	14.410	14.550	14.550	4,136,613
2025-09-12	14.690	14.890	14.620	14.670	14.670	4,908,900
2025-09-11	14.480	14.690	14.200	14.690	14.690	6,232,208
2025-09-10	14.340	14.600	14.330	14.500	14.500	4,468,169
2025-09-09	14.560	14.640	14.230	14.340	14.340	4,823,263
2025-09-08	14.490	14.660	14.420	14.550	14.550	4,652,767
2025-09-05	14.260	14.510	14.030	14.470	14.470	6,185,200
2025-09-04	14.180	14.640	14.010	14.260	14.260	7,162,607
2025-09-03	14.550	14.750	14.070	14.160	14.160	6,249,360
2025-09-02	14.920	14.940	14.260	14.550	14.550	9,111,993
2025-09-01	14.950	15.200	14.880	14.910	14.910	7,984,530
2025-08-29	15.260	15.300	14.810	14.850	14.850	9,289,635
2025-08-28	15.600	15.780	14.620	15.250	15.250	16,140,700
2025-08-27	16.510	16.650	15.590	15.600	15.600	17,069,385
2025-08-26	16.160	16.650	16.030	16.450	16.450	14,742,396
2025-08-25	16.100	16.150	15.880	16.020	16.020	8,720,475
2025-08-22	15.910	16.080	15.800	16.020	16.020	7,573,250
2025-08-21	15.850	16.150	15.790	15.930	15.930	7,414,500
2025-08-20	15.900	15.920	15.620	15.840	15.840	6,222,647
2025-08-19	15.990	16.050	15.710	15.930	15.930	6,901,900
2025-08-18	15.560	16.040	15.560	15.920	15.920	9,299,292
2025-08-15	15.270	15.590	15.270	15.530	15.530	5,742,275
2025-08-14	15.810	16.030	15.310	15.310	15.310	8,739,200
2025-08-13	15.870	15.980	15.750	15.810	15.810	6,154,700
2025-08-12	16.120	16.140	15.780	15.850	15.850	7,609,900
2025-08-11	15.880	16.090	15.820	16.070	16.070	6,861,000
2025-08-08	16.410	16.460	15.740	15.870	15.870	11,173,303
2025-08-07	16.300	16.550	16.100	16.320	16.320	9,920,700
2025-08-06	16.320	16.470	16.130	16.300	16.300	9,451,046
2025-08-05	16.450	16.580	16.180	16.370	16.370	12,210,979
2025-08-04	16.550	16.600	16.100	16.450	16.450	20,477,382
2025-08-01	16.150	17.440	15.960	16.800	16.800	33,182,972
2025-07-31	16.080	16.400	15.680	15.760	15.760	19,427,344
2025-07-30	15.540	15.670	15.200	15.400	15.400	7,441,146
2025-07-29	15.610	15.610	15.330	15.480	15.480	5,369,055
2025-07-28	15.740	15.760	15.480	15.580	15.580	6,754,840

← NewerPage 5 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.