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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.290	40.360	39.860	39.900	39.900	573,587
2025-10-23	40.320	40.600	39.750	40.140	40.140	564,212
2025-10-22	40.120	40.950	39.860	40.010	40.010	536,501
2025-10-21	39.760	40.300	39.670	39.930	39.930	626,764
2025-10-20	40.620	40.680	39.700	39.910	39.910	533,420
2025-10-17	41.980	41.980	39.840	39.930	39.930	905,174
2025-10-16	40.200	41.920	39.590	40.410	40.410	1,164,590
2025-10-15	39.180	40.560	38.900	40.240	40.240	768,538
2025-10-14	40.770	41.480	38.930	39.100	39.100	1,205,467
2025-10-13	39.600	41.800	39.590	40.700	40.700	1,069,684
2025-10-10	45.070	45.070	41.620	41.900	41.900	2,385,324
2025-10-09	45.460	45.790	43.500	45.070	45.070	1,594,568
2025-09-30	44.680	45.800	44.500	45.100	45.100	1,068,328
2025-09-29	46.010	46.420	43.810	44.590	44.590	1,573,038
2025-09-26	47.030	47.860	45.850	46.220	46.220	1,404,659
2025-09-25	48.290	48.970	47.000	47.690	47.690	2,063,073
2025-09-24	45.250	48.450	44.720	48.280	48.280	3,020,566
2025-09-23	47.010	47.340	43.300	45.150	45.150	2,883,496
2025-09-22	46.770	50.480	45.900	47.300	47.300	3,541,203
2025-09-19	44.510	47.780	44.510	45.900	45.900	3,072,400
2025-09-18	44.250	45.980	44.020	44.820	44.820	2,219,508
2025-09-17	44.360	44.780	43.900	44.090	44.090	947,039
2025-09-16	45.710	45.910	44.000	44.700	44.700	1,415,258
2025-09-15	44.070	46.610	44.070	45.710	45.710	2,105,795
2025-09-12	43.780	45.260	43.210	44.350	44.350	1,723,680
2025-09-11	42.310	44.070	41.140	43.900	43.900	1,660,704
2025-09-10	44.240	45.650	43.450	43.710	43.710	1,522,022
2025-09-09	45.570	46.900	44.250	44.720	44.720	1,888,225
2025-09-08	47.200	47.380	44.500	45.700	45.700	1,957,843
2025-09-05	46.380	47.280	45.200	47.260	47.260	1,728,332
2025-09-04	47.030	48.260	45.000	45.980	45.980	1,821,026
2025-09-03	46.760	48.990	46.760	47.260	47.260	1,357,087
2025-09-02	47.890	49.290	47.010	47.710	47.710	2,138,502
2025-09-01	46.110	48.510	46.060	48.350	48.350	2,845,430
2025-08-29	46.190	47.110	45.060	46.110	46.110	2,401,867
2025-08-28	49.000	49.500	43.280	46.640	46.640	4,417,535
2025-08-27	51.030	51.900	49.130	49.240	49.240	1,849,476
2025-08-26	52.380	53.280	51.000	51.220	51.220	1,920,884
2025-08-25	51.000	53.550	50.520	52.320	52.320	2,440,024
2025-08-22	50.600	51.420	50.000	50.930	50.930	1,715,198
2025-08-21	52.200	52.980	50.000	50.390	50.390	2,629,030
2025-08-20	52.000	53.080	51.050	52.090	52.090	1,976,924
2025-08-19	54.000	56.000	52.450	52.550	52.550	3,259,975
2025-08-18	54.460	54.880	53.000	54.360	54.360	3,553,450
2025-08-15	52.880	56.010	51.500	54.180	54.180	4,457,766
2025-08-14	56.500	56.860	52.300	52.420	52.420	5,865,594
2025-08-13	46.600	55.940	46.070	55.940	55.940	6,803,861
2025-08-12	46.960	47.370	45.150	46.620	46.620	2,436,400
2025-08-11	46.250	47.450	45.550	46.790	46.790	2,178,099
2025-08-08	47.200	47.200	44.110	46.250	46.250	3,444,831
2025-08-07	46.650	48.600	46.170	47.200	47.200	2,712,211
2025-08-06	48.500	49.610	46.200	47.080	47.080	2,496,939
2025-08-05	46.110	47.560	45.230	47.370	47.370	2,882,487
2025-08-04	45.680	46.200	43.710	45.820	45.820	3,055,682
2025-08-01	45.440	47.590	45.080	46.340	46.340	2,724,051
2025-07-31	48.000	49.980	45.900	46.250	46.250	4,227,146
2025-07-30	45.100	52.000	44.060	48.020	48.020	5,902,997
2025-07-29	44.580	45.720	43.550	45.160	45.160	2,906,615
2025-07-28	43.200	44.770	43.200	44.500	44.500	2,269,411
2025-07-25	45.260	45.970	43.190	43.260	43.260	3,188,176

← NewerPage 5 of 19 · 1,110 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.