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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.110	38.920	38.110	38.470	38.470	793,172
2026-01-16	39.230	39.430	38.200	38.490	38.490	803,840
2026-01-15	39.520	39.670	38.650	38.880	38.880	849,541
2026-01-14	39.490	40.300	38.550	39.200	39.200	1,188,624
2026-01-13	40.350	41.000	39.360	39.700	39.700	1,386,509
2026-01-12	40.910	40.990	39.300	39.710	39.710	1,162,970
2026-01-09	38.600	42.000	38.600	40.540	40.540	2,059,475
2026-01-08	38.000	39.650	37.850	38.890	38.890	1,140,853
2026-01-07	36.460	38.820	36.460	38.220	38.220	1,761,795
2026-01-06	37.980	37.980	36.110	36.530	36.530	1,123,835
2026-01-05	34.540	37.690	34.540	37.200	37.200	2,102,200
2025-12-31	34.510	34.980	34.000	34.740	34.740	790,299
2025-12-30	34.870	35.080	33.940	34.380	34.380	990,090
2025-12-29	35.380	35.880	34.730	35.000	35.000	816,571
2025-12-26	36.770	36.840	35.200	35.300	35.300	1,489,902
2025-12-25	36.690	37.470	36.690	36.820	36.820	461,202
2025-12-24	36.660	36.930	36.400	36.780	36.780	510,310
2025-12-23	37.500	37.500	36.600	36.690	36.690	521,299
2025-12-22	37.550	37.550	36.800	37.030	37.030	487,257
2025-12-19	36.790	37.770	36.610	37.040	37.040	699,411
2025-12-18	36.770	37.560	36.770	36.880	36.880	674,959
2025-12-17	36.660	37.460	36.210	37.210	37.210	654,199
2025-12-16	36.710	37.300	36.370	36.550	36.550	668,381
2025-12-15	37.590	37.960	36.750	36.830	36.830	752,129
2025-12-12	37.630	38.200	36.500	37.970	37.970	1,128,322
2025-12-11	38.280	38.550	37.690	37.700	37.700	441,578
2025-12-10	38.350	39.190	37.900	38.210	38.210	498,306
2025-12-09	38.600	39.480	38.550	38.700	38.700	485,996
2025-12-08	38.570	38.880	38.280	38.550	38.550	505,418
2025-12-05	38.340	38.440	37.300	38.430	38.430	866,982
2025-12-04	38.190	38.800	37.900	38.350	38.350	499,567
2025-12-03	39.180	39.200	37.890	38.200	38.200	923,670
2025-12-02	41.040	41.660	38.810	39.180	39.180	1,517,612
2025-12-01	42.660	42.660	41.010	41.350	41.350	986,145
2025-11-28	40.980	42.470	40.520	42.260	42.260	994,248
2025-11-27	41.480	41.520	40.720	40.980	40.980	902,512
2025-11-26	42.010	43.430	41.380	41.480	41.480	1,549,770
2025-11-25	42.500	42.900	41.720	42.060	42.060	1,479,627
2025-11-24	40.670	42.340	40.290	41.900	41.900	1,039,722
2025-11-21	41.970	41.970	40.320	40.460	40.460	988,277
2025-11-20	40.350	41.590	40.350	41.130	41.130	923,018
2025-11-19	41.420	42.350	40.700	40.700	40.700	1,061,890
2025-11-18	40.600	42.520	40.590	41.690	41.690	1,397,612
2025-11-17	40.880	40.880	39.740	40.590	40.590	889,190
2025-11-14	40.160	41.780	40.010	40.880	40.880	1,147,470
2025-11-13	39.400	41.200	39.250	40.650	40.650	1,689,585
2025-11-12	38.780	39.850	38.120	39.280	39.280	963,082
2025-11-11	38.980	39.220	38.180	38.490	38.490	901,521
2025-11-10	38.170	39.400	38.170	39.030	39.030	764,701
2025-11-07	41.230	41.490	38.900	38.980	38.980	1,539,450
2025-11-06	39.700	41.500	38.860	41.230	41.230	1,477,056
2025-11-05	40.800	40.800	39.160	39.810	39.810	745,008
2025-11-04	41.430	41.600	39.400	39.840	39.840	1,401,426
2025-11-03	42.000	42.000	40.710	41.430	41.430	1,015,579
2025-10-31	39.310	41.960	39.310	41.680	41.680	2,238,537
2025-10-30	40.000	40.240	39.150	39.170	39.170	1,051,300
2025-10-29	40.000	40.470	39.390	40.130	40.130	580,321
2025-10-28	40.690	41.180	39.900	40.100	40.100	581,890
2025-10-27	40.160	40.980	40.100	40.550	40.550	784,420
2025-10-24	40.290	40.360	39.860	39.900	39.900	573,587

← NewerPage 4 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.