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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.300	38.300	34.240	37.630	37.630	4,648,101
2026-07-20	36.790	39.860	36.120	38.050	38.050	5,001,571
2026-07-17	43.000	44.020	36.500	36.580	36.580	5,835,987
2026-07-16	41.800	44.000	40.600	41.260	41.260	4,645,010
2026-07-15	40.880	45.950	40.000	43.360	43.360	7,038,724
2026-07-14	38.510	41.980	37.650	40.650	40.650	4,348,435
2026-07-13	40.250	42.180	38.990	39.160	39.160	4,018,719
2026-07-10	37.770	43.650	37.180	41.090	41.090	6,163,176
2026-07-09	37.440	39.290	35.000	37.770	37.770	4,153,809
2026-07-08	39.900	40.680	37.800	38.020	38.020	4,506,462
2026-07-07	41.200	42.700	39.250	39.620	39.620	7,271,720
2026-07-06	37.230	45.000	37.000	43.000	43.000	9,902,993
2026-07-03	36.760	37.860	36.090	37.500	37.500	2,035,014
2026-07-02	36.490	37.880	35.600	36.200	36.200	2,824,513
2026-07-01	33.430	36.490	32.680	36.090	36.090	2,800,903
2026-06-30	33.780	34.240	32.730	33.410	33.410	1,945,650
2026-06-29	31.170	34.490	30.650	33.860	33.860	2,791,979
2026-06-26	32.000	33.030	31.060	31.200	31.200	1,335,705
2026-06-25	32.680	33.120	31.040	32.400	32.400	1,637,165
2026-06-24	32.970	34.280	32.800	32.900	32.900	1,851,689
2026-06-23	31.900	34.090	31.620	33.260	33.260	2,084,396
2026-06-22	32.060	32.850	30.280	31.670	31.670	1,534,095
2026-06-18	30.300	32.880	29.710	32.380	32.380	2,195,021
2026-06-17	31.130	31.390	30.000	30.370	30.370	1,227,954
2026-06-16	31.500	31.860	30.760	31.130	31.130	1,281,667
2026-06-15	33.000	33.000	31.210	31.500	31.500	2,253,385
2026-06-12	34.080	35.680	32.630	32.990	32.990	2,953,915
2026-06-11	31.680	34.680	30.690	34.420	34.420	2,373,829
2026-06-10	31.890	32.240	30.800	31.730	31.730	1,090,934
2026-06-09	30.900	31.980	30.110	31.830	31.830	1,522,757
2026-06-08	32.210	33.130	30.300	30.490	30.490	2,153,209
2026-06-05	33.580	33.820	32.940	33.170	33.170	1,060,078
2026-06-04	34.570	34.690	32.930	33.390	33.390	1,441,800
2026-06-03	35.190	35.190	34.090	34.580	34.580	1,106,559
2026-06-02	36.180	36.180	34.360	34.850	34.850	1,346,390
2026-06-01	36.450	37.940	35.700	36.090	36.090	1,734,326
2026-05-29	37.340	37.500	35.510	36.580	36.580	1,679,041
2026-05-28	38.000	38.500	36.700	36.970	36.970	1,417,331
2026-05-27	38.870	38.870	36.980	38.000	38.000	1,908,140
2026-05-26	40.390	40.390	38.110	38.750	38.750	1,249,324
2026-05-25	40.160	41.260	38.990	39.790	39.790	1,464,140
2026-05-22	42.670	43.770	39.230	40.350	40.350	2,506,586
2026-05-21	42.130	44.300	42.130	42.670	42.670	2,237,696
2026-05-20	42.100	43.450	41.650	42.360	42.360	1,935,371
2026-05-19	41.300	42.430	40.840	42.230	42.230	1,405,329
2026-05-18	41.750	42.500	40.500	41.300	41.300	1,577,885
2026-05-15	41.880	42.660	41.520	41.740	41.740	1,510,403
2026-05-14	41.900	43.430	41.700	41.710	41.710	1,635,377
2026-05-13	42.960	43.250	41.660	42.300	42.300	1,387,026
2026-05-12	43.440	43.900	42.550	42.940	42.940	1,737,006
2026-05-11	41.990	44.920	41.220	43.790	43.790	2,861,208
2026-05-08	41.460	42.070	40.680	41.640	41.640	1,110,719
2026-05-07	41.490	42.270	41.170	41.850	41.850	1,278,259
2026-05-06	41.000	41.950	40.370	41.170	41.170	1,845,138
2026-04-30	40.110	41.820	39.930	40.850	40.850	1,855,412
2026-04-29	40.000	41.480	39.630	40.600	40.600	1,539,611
2026-04-28	38.820	40.790	38.390	40.210	40.210	2,341,330
2026-04-27	37.580	39.410	37.580	38.940	38.940	1,288,540
2026-04-24	38.100	38.870	37.310	38.200	38.200	1,256,567
2026-04-23	39.400	40.300	38.240	38.610	38.610	1,380,929

← NewerPage 2 of 19 · 1,109 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.