Shouyao Holdings (Beijing) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.950	32.830	31.450	32.370	32.370	1,138,924
2026-10-19	32.120	32.600	30.930	31.970	31.970	1,434,467
2026-10-16	32.710	33.650	31.380	31.790	31.790	2,164,934
2026-10-15	31.980	32.970	31.520	31.920	31.920	1,735,579
2026-10-14	33.280	33.280	32.120	32.480	32.480	1,268,379
2026-10-13	33.350	33.660	31.890	33.220	33.220	2,096,885
2026-10-12	35.650	35.850	33.600	33.800	33.800	1,824,420
2026-10-09	35.030	35.850	32.800	35.510	35.510	2,700,647
2026-10-08	37.480	38.490	34.040	34.750	34.750	3,177,315
2026-09-30	37.990	39.080	37.250	37.700	37.700	2,048,173
2026-09-29	37.030	39.340	35.860	37.660	37.660	2,214,623
2026-09-28	37.760	38.510	36.350	36.800	36.800	1,670,121
2026-09-24	39.400	39.760	37.520	37.720	37.720	2,840,824
2026-09-23	38.890	40.200	38.400	39.460	39.460	2,401,316
2026-09-22	38.800	40.100	38.220	39.080	39.080	3,542,588
2026-09-21	35.490	39.380	35.300	38.800	38.800	5,377,205
2026-09-18	33.410	35.660	33.390	35.290	35.290	3,159,201
2026-09-17	32.740	33.960	32.280	33.390	33.390	2,763,225
2026-09-16	31.980	33.080	31.540	32.750	32.750	1,674,112
2026-09-15	32.540	33.350	32.060	32.060	32.060	1,184,156
2026-09-14	30.800	32.870	30.500	32.840	32.840	2,400,787
2026-09-11	32.220	32.220	30.630	31.080	31.080	1,639,765
2026-09-10	31.800	32.820	31.130	32.450	32.450	2,128,184
2026-09-09	32.850	33.270	32.050	32.080	32.080	1,536,586
2026-09-08	33.330	33.350	31.810	33.020	33.020	2,532,036
2026-09-07	32.370	33.700	32.370	33.330	33.330	1,940,694
2026-09-04	33.000	33.300	32.140	32.450	32.450	1,713,614
2026-09-03	31.950	33.250	31.740	32.850	32.850	2,091,653
2026-09-02	32.400	32.600	31.430	31.990	31.990	2,640,408
2026-09-01	33.110	35.360	32.200	32.420	32.420	5,495,817
2026-08-31	34.560	34.590	31.820	33.400	33.400	5,061,446
2026-08-28	34.990	35.660	34.520	34.940	34.940	1,513,784
2026-08-27	35.020	35.410	33.860	34.830	34.830	2,763,584
2026-08-26	36.320	37.480	35.010	35.220	35.220	2,100,106
2026-08-25	34.860	36.800	34.860	35.610	35.610	1,723,721
2026-08-24	36.970	38.450	35.740	36.200	36.200	2,156,542
2026-08-21	38.430	39.930	36.670	37.710	37.710	3,787,327
2026-08-20	37.680	40.640	37.370	38.960	38.960	6,217,967
2026-08-19	36.750	37.130	34.890	35.930	35.930	2,567,751
2026-08-18	37.240	37.330	36.060	37.160	37.160	2,051,559
2026-08-17	37.200	37.960	36.300	37.300	37.300	1,698,983
2026-08-14	37.070	38.330	35.980	37.500	37.500	2,067,895
2026-08-13	36.850	38.570	36.260	37.030	37.030	2,962,344
2026-08-12	37.000	37.670	36.400	36.670	36.670	1,671,634
2026-08-11	35.820	38.080	35.820	36.870	36.870	2,860,535
2026-08-10	36.310	37.370	35.500	36.220	36.220	2,992,772
2026-08-07	32.640	36.250	32.240	36.200	36.200	4,571,142
2026-08-06	33.230	33.450	32.100	32.640	32.640	2,036,658
2026-08-05	32.130	33.210	32.000	33.080	33.080	1,988,691
2026-08-04	31.800	33.180	31.800	32.140	32.140	2,012,458
2026-08-03	33.000	33.050	31.570	31.800	31.800	1,499,196
2026-07-31	32.200	32.880	31.870	32.260	32.260	1,761,923
2026-07-30	34.440	34.440	31.310	31.860	31.860	2,625,389
2026-07-29	35.040	35.640	33.530	33.900	33.900	2,746,980
2026-07-28	36.520	36.980	34.600	35.280	35.280	2,043,850
2026-07-27	34.270	36.580	34.030	36.520	36.520	2,810,044
2026-07-24	36.310	36.440	34.400	34.600	34.600	3,333,852
2026-07-23	37.110	38.000	35.760	36.480	36.480	2,757,346
2026-07-22	37.690	40.080	37.020	37.630	37.630	4,057,042
2026-07-21	38.300	38.300	34.240	37.630	37.630	4,648,101

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.