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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	45.200	46.470	44.200	45.260	45.260	3,174,230
2025-07-22	47.180	50.810	46.000	46.350	46.350	3,733,989
2025-07-21	49.050	49.310	46.870	47.950	47.950	3,509,242
2025-07-18	46.600	50.170	44.880	50.000	50.000	4,499,631
2025-07-17	40.990	47.220	40.570	47.000	47.000	4,862,921
2025-07-16	41.110	41.210	40.300	40.680	40.680	1,112,358
2025-07-15	40.900	41.800	40.510	41.130	41.130	1,548,947
2025-07-14	39.580	41.800	39.000	41.490	41.490	3,326,187
2025-07-11	37.000	40.660	36.990	39.980	39.980	3,166,805
2025-07-10	36.670	37.650	36.380	37.180	37.180	1,186,398
2025-07-09	37.370	37.870	36.390	36.760	36.760	1,221,352
2025-07-08	37.230	39.500	37.200	37.730	37.730	1,743,931
2025-07-07	38.160	39.270	37.320	37.700	37.700	1,849,483
2025-07-04	37.800	38.800	37.250	38.480	38.480	2,137,399
2025-07-03	36.610	38.380	36.360	38.090	38.090	1,929,616
2025-07-02	38.120	38.960	36.180	36.570	36.570	1,767,499
2025-07-01	36.110	38.160	36.000	38.110	38.110	2,037,596
2025-06-30	35.430	36.310	34.610	36.200	36.200	1,353,318
2025-06-27	35.200	35.720	34.860	35.250	35.250	959,066
2025-06-26	35.990	35.990	33.900	35.220	35.220	1,722,368
2025-06-25	36.260	36.980	35.550	36.070	36.070	1,684,430
2025-06-24	36.000	36.780	35.800	36.290	36.290	1,201,569
2025-06-23	34.840	36.410	34.290	36.300	36.300	1,781,349
2025-06-20	35.100	35.760	34.830	34.960	34.960	924,443
2025-06-19	37.080	37.540	35.280	35.440	35.440	1,848,761
2025-06-18	37.640	37.640	36.660	37.170	37.170	1,133,364
2025-06-17	39.410	40.160	37.420	37.640	37.640	2,301,397
2025-06-16	39.850	40.740	39.080	39.340	39.340	1,540,794
2025-06-13	42.590	42.800	39.660	39.830	39.830	2,551,649
2025-06-12	41.450	43.480	41.010	42.910	42.910	1,954,936
2025-06-11	41.530	42.770	40.950	41.720	41.720	1,933,332
2025-06-10	42.890	43.820	41.200	41.910	41.910	2,673,706
2025-06-09	39.260	43.380	38.810	43.020	43.020	4,682,182
2025-06-06	39.660	40.250	38.270	38.910	38.910	2,139,219
2025-06-05	41.300	42.000	38.990	39.820	39.820	2,429,853
2025-06-04	38.020	42.820	38.020	41.120	41.120	3,757,648
2025-06-03	37.620	39.160	37.240	38.410	38.410	2,739,545
2025-05-30	35.680	40.000	35.450	38.510	38.510	4,845,970
2025-05-29	33.730	36.000	33.470	35.420	35.420	2,273,859
2025-05-28	34.630	34.770	33.660	33.720	33.720	639,369
2025-05-27	34.350	35.160	34.000	34.660	34.660	828,595
2025-05-26	34.740	35.430	33.800	34.320	34.320	1,261,472
2025-05-23	35.570	36.200	34.680	34.740	34.740	1,498,978
2025-05-22	34.620	36.790	34.200	35.500	35.500	2,293,015
2025-05-21	34.400	35.050	33.780	34.920	34.920	1,214,017
2025-05-20	33.400	34.420	33.180	34.190	34.190	1,111,834
2025-05-19	33.250	33.620	32.480	33.550	33.550	1,047,259
2025-05-16	31.990	34.130	31.290	33.290	33.290	1,946,998
2025-05-15	31.890	31.960	31.160	31.890	31.890	663,328
2025-05-14	30.550	33.880	30.550	32.110	32.110	1,784,055
2025-05-13	30.900	31.080	30.390	31.000	31.000	599,465
2025-05-12	31.210	31.210	29.460	30.450	30.450	688,231
2025-05-09	31.300	31.760	30.420	30.690	30.690	614,980
2025-05-08	30.700	31.600	30.530	31.230	31.230	624,663
2025-05-07	31.490	32.000	30.360	30.690	30.690	847,504
2025-05-06	30.900	31.480	30.700	31.060	31.060	750,123
2025-04-30	30.050	31.130	30.050	30.540	30.540	520,633
2025-04-29	30.470	30.590	29.900	30.370	30.370	691,991
2025-04-28	31.160	31.170	30.020	30.280	30.280	929,458
2025-04-25	32.080	32.550	30.500	31.160	31.160	1,234,449

← NewerPage 6 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.