Shunya International Brand Consulting Beijing Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15.350 | 15.880 | 15.270 | 15.740 | 15.740 | 13,111,889 |
| 2025-07-24 | 14.990 | 15.470 | 14.990 | 15.290 | 15.290 | 7,121,775 |
| 2025-07-23 | 15.100 | 15.220 | 14.960 | 14.990 | 14.990 | 4,782,050 |
| 2025-07-22 | 15.480 | 15.530 | 15.060 | 15.170 | 15.170 | 7,315,600 |
| 2025-07-21 | 15.270 | 15.540 | 15.200 | 15.520 | 15.520 | 6,171,911 |
| 2025-07-18 | 15.400 | 15.580 | 15.220 | 15.280 | 15.280 | 4,456,625 |
| 2025-07-17 | 15.250 | 15.410 | 15.100 | 15.390 | 15.390 | 4,416,518 |
| 2025-07-16 | 15.170 | 15.500 | 15.120 | 15.210 | 15.210 | 5,316,400 |
| 2025-07-15 | 15.170 | 15.250 | 14.860 | 15.130 | 15.130 | 5,667,815 |
| 2025-07-14 | 15.440 | 15.450 | 15.130 | 15.220 | 15.220 | 4,324,950 |
| 2025-07-11 | 15.400 | 15.470 | 15.130 | 15.430 | 15.430 | 5,760,825 |
| 2025-07-10 | 15.290 | 15.510 | 15.250 | 15.350 | 15.350 | 5,062,900 |
| 2025-07-09 | 15.460 | 15.550 | 15.330 | 15.400 | 15.400 | 6,390,759 |
| 2025-07-08 | 15.050 | 15.440 | 15.000 | 15.400 | 15.400 | 7,027,900 |
| 2025-07-07 | 14.730 | 15.110 | 14.730 | 15.040 | 15.040 | 4,615,900 |
| 2025-07-04 | 15.150 | 15.150 | 14.750 | 14.790 | 14.790 | 4,909,500 |
| 2025-07-03 | 14.820 | 15.280 | 14.820 | 15.000 | 15.000 | 6,431,075 |
| 2025-07-02 | 14.950 | 14.960 | 14.710 | 14.830 | 14.830 | 4,421,625 |
| 2025-07-01 | 15.120 | 15.160 | 14.790 | 14.970 | 14.970 | 4,949,000 |
| 2025-06-30 | 15.140 | 15.260 | 15.000 | 15.100 | 15.100 | 5,186,400 |
| 2025-06-27 | 15.020 | 15.190 | 14.910 | 15.000 | 15.000 | 4,701,029 |
| 2025-06-26 | 15.100 | 15.210 | 14.950 | 15.000 | 15.000 | 7,314,100 |
| 2025-06-25 | 14.810 | 15.070 | 14.660 | 15.020 | 15.020 | 6,576,222 |
| 2025-06-24 | 14.500 | 14.900 | 14.430 | 14.850 | 14.850 | 5,486,419 |
| 2025-06-23 | 13.900 | 14.480 | 13.900 | 14.420 | 14.420 | 5,529,272 |
| 2025-06-20 | 14.540 | 14.600 | 14.020 | 14.040 | 14.040 | 5,396,400 |
| 2025-06-19 | 14.700 | 14.790 | 14.430 | 14.560 | 14.560 | 4,816,461 |
| 2025-06-18 | 14.810 | 14.860 | 14.540 | 14.700 | 14.700 | 5,437,050 |
| 2025-06-17 | 15.020 | 15.140 | 14.780 | 14.920 | 14.920 | 8,506,150 |
| 2025-06-16 | 14.380 | 15.280 | 14.290 | 15.050 | 15.050 | 14,034,275 |
| 2025-06-13 | 14.950 | 15.000 | 14.290 | 14.380 | 14.380 | 8,534,722 |
| 2025-06-12 | 14.630 | 15.280 | 14.540 | 15.000 | 15.000 | 10,498,450 |
| 2025-06-11 | 14.650 | 14.880 | 14.580 | 14.820 | 14.820 | 6,386,077 |
| 2025-06-10 | 14.740 | 14.810 | 14.240 | 14.620 | 14.620 | 6,629,527 |
| 2025-06-09 | 14.300 | 14.830 | 14.300 | 14.790 | 14.790 | 8,549,404 |
| 2025-06-06 | 14.470 | 14.470 | 14.200 | 14.290 | 14.290 | 4,344,800 |
| 2025-06-05 | 14.250 | 14.680 | 14.140 | 14.390 | 14.390 | 8,082,127 |
| 2025-06-04 | 14.100 | 14.200 | 13.920 | 14.160 | 14.160 | 3,175,300 |
| 2025-06-03 | 13.790 | 14.270 | 13.790 | 14.010 | 14.010 | 4,768,000 |
| 2025-05-30 | 14.210 | 14.420 | 13.860 | 13.900 | 13.900 | 6,671,800 |
| 2025-05-29 | 13.880 | 14.400 | 13.810 | 14.350 | 14.350 | 6,351,331 |
| 2025-05-28 | 14.010 | 14.270 | 13.730 | 13.900 | 13.900 | 4,239,625 |
| 2025-05-27 | 14.110 | 14.400 | 13.920 | 14.050 | 14.050 | 5,234,400 |
| 2025-05-26 | 13.670 | 14.110 | 13.640 | 14.100 | 14.100 | 4,170,300 |
| 2025-05-23 | 14.080 | 14.090 | 13.680 | 13.690 | 13.690 | 4,627,500 |
| 2025-05-22 | 14.050 | 14.330 | 13.880 | 14.040 | 14.040 | 4,234,275 |
| 2025-05-21 | 14.300 | 14.380 | 14.050 | 14.100 | 14.100 | 3,479,400 |
| 2025-05-20 | 14.200 | 14.450 | 14.100 | 14.390 | 14.390 | 4,867,100 |
| 2025-05-19 | 14.000 | 14.300 | 13.910 | 14.230 | 14.230 | 3,930,400 |
| 2025-05-16 | 13.920 | 14.170 | 13.810 | 14.030 | 14.030 | 3,359,900 |
| 2025-05-15 | 14.180 | 14.250 | 13.940 | 13.970 | 13.970 | 3,132,400 |
| 2025-05-14 | 14.120 | 14.270 | 13.940 | 14.160 | 14.160 | 3,979,600 |
| 2025-05-13 | 14.330 | 14.430 | 14.100 | 14.110 | 14.110 | 4,614,400 |
| 2025-05-12 | 14.190 | 14.260 | 14.040 | 14.150 | 14.150 | 3,462,900 |
| 2025-05-09 | 14.290 | 14.350 | 13.980 | 14.040 | 14.040 | 3,932,800 |
| 2025-05-08 | 14.020 | 14.420 | 14.000 | 14.390 | 14.390 | 5,039,000 |
| 2025-05-07 | 14.280 | 14.380 | 13.930 | 14.060 | 14.060 | 4,908,600 |
| 2025-05-06 | 13.910 | 14.200 | 13.820 | 14.190 | 14.190 | 5,226,484 |
| 2025-04-30 | 13.590 | 14.000 | 13.590 | 13.760 | 13.760 | 4,672,200 |
| 2025-04-29 | 13.280 | 13.650 | 13.100 | 13.580 | 13.580 | 5,133,200 |
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.