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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	39.140	40.520	38.920	39.990	39.990	1,468,371
2026-04-21	41.730	41.950	39.400	39.460	39.460	2,147,879
2026-04-20	42.540	46.250	41.530	41.950	41.950	3,396,699
2026-04-17	41.730	41.940	40.670	41.300	41.300	1,474,785
2026-04-16	41.940	42.800	41.030	42.060	42.060	1,828,644
2026-04-15	41.000	42.190	39.560	41.790	41.790	2,664,984
2026-04-14	40.790	40.790	39.600	40.450	40.450	1,241,594
2026-04-13	39.550	40.610	38.700	40.000	40.000	1,213,288
2026-04-10	39.530	40.580	39.110	39.390	39.390	1,237,283
2026-04-09	40.310	41.180	39.400	39.540	39.540	1,430,549
2026-04-08	40.000	40.880	39.680	40.660	40.660	1,839,895
2026-04-07	40.700	40.980	38.950	39.510	39.510	1,904,222
2026-04-03	42.880	42.970	39.820	40.700	40.700	2,305,762
2026-04-02	43.000	43.110	41.590	42.590	42.590	3,284,456
2026-04-01	39.140	42.170	38.730	41.590	41.590	2,934,003
2026-03-31	38.160	39.550	38.160	38.580	38.580	1,162,709
2026-03-30	38.810	39.260	37.910	38.560	38.560	1,700,752
2026-03-27	34.960	39.490	34.430	38.820	38.820	3,010,428
2026-03-26	36.000	36.940	34.890	35.060	35.060	1,110,539
2026-03-25	35.640	36.970	35.480	36.000	36.000	1,129,273
2026-03-24	34.310	35.840	34.310	35.640	35.640	1,424,806
2026-03-23	35.060	35.910	33.630	33.940	33.940	2,432,620
2026-03-20	40.140	40.140	36.420	36.620	36.620	2,500,659
2026-03-19	40.220	41.450	39.300	39.390	39.390	1,483,388
2026-03-18	39.790	41.060	39.200	40.720	40.720	3,026,099
2026-03-17	38.690	40.710	38.080	39.400	39.400	1,774,968
2026-03-16	37.720	39.190	37.300	38.580	38.580	1,498,725
2026-03-13	37.770	37.950	36.730	37.610	37.610	1,466,497
2026-03-12	38.990	39.040	37.410	37.770	37.770	1,251,897
2026-03-11	40.050	40.780	38.950	39.060	39.060	963,064
2026-03-10	39.500	40.550	38.580	40.290	40.290	1,954,329
2026-03-09	39.090	39.390	38.510	38.720	38.720	1,336,973
2026-03-06	37.980	40.760	37.570	39.370	39.370	2,381,291
2026-03-05	38.380	38.580	37.210	37.820	37.820	1,542,326
2026-03-04	35.990	38.550	35.990	37.340	37.340	2,010,313
2026-03-03	36.200	36.680	35.480	35.960	35.960	1,571,306
2026-03-02	37.000	37.000	35.450	35.840	35.840	1,113,029
2026-02-27	37.320	37.460	36.480	37.000	37.000	704,111
2026-02-26	37.220	37.960	36.700	36.730	36.730	944,067
2026-02-25	37.500	37.890	36.710	37.590	37.590	1,341,843
2026-02-24	39.630	39.630	36.900	37.360	37.360	1,603,130
2026-02-13	38.390	39.710	38.390	38.850	38.850	828,586
2026-02-12	39.100	39.900	38.480	38.520	38.520	978,621
2026-02-11	40.670	40.680	38.780	39.010	39.010	2,145,518
2026-02-10	40.850	41.970	39.010	40.600	40.600	2,526,082
2026-02-09	36.560	41.300	36.380	39.390	39.390	3,210,889
2026-02-06	36.220	36.800	36.120	36.300	36.300	625,068
2026-02-05	37.000	37.000	36.270	36.430	36.430	610,200
2026-02-04	35.350	36.700	35.350	36.510	36.510	714,778
2026-02-03	35.000	35.800	35.000	35.760	35.760	718,615
2026-02-02	36.970	37.490	34.700	34.830	34.830	1,254,122
2026-01-30	36.230	36.620	35.410	35.770	35.770	521,196
2026-01-29	36.000	36.860	35.380	35.910	35.910	684,279
2026-01-28	37.000	37.700	36.090	36.150	36.150	1,007,412
2026-01-27	38.280	38.950	36.100	37.220	37.220	1,065,385
2026-01-26	38.540	38.770	37.600	38.280	38.280	834,470
2026-01-23	38.860	39.070	38.270	38.610	38.610	526,837
2026-01-22	39.490	39.490	38.250	38.470	38.470	878,008
2026-01-21	38.980	39.270	38.100	39.060	39.060	839,063
2026-01-20	38.660	38.820	37.980	38.640	38.640	704,984

← 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.