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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	30.600	32.730	30.220	32.110	32.110	1,988,524
2025-04-23	32.120	32.570	30.350	30.640	30.640	1,060,733
2025-04-22	31.490	32.470	31.110	32.120	32.120	1,040,828
2025-04-21	29.780	32.000	29.260	31.800	31.800	1,149,600
2025-04-18	29.800	30.990	29.400	29.780	29.780	890,606
2025-04-17	30.780	31.700	29.640	29.700	29.700	1,373,874
2025-04-16	32.000	32.180	30.300	31.200	31.200	1,168,229
2025-04-15	33.010	33.540	31.620	32.320	32.320	811,946
2025-04-14	31.300	33.900	31.300	32.940	32.940	1,909,243
2025-04-11	30.910	32.250	30.000	31.250	31.250	1,026,127
2025-04-10	30.440	31.840	29.800	30.830	30.830	1,700,647
2025-04-09	27.500	30.240	25.520	29.700	29.700	2,591,750
2025-04-08	28.100	28.900	27.100	28.010	28.010	1,430,385
2025-04-07	29.990	30.960	26.810	27.200	27.200	2,747,350
2025-04-03	32.590	34.000	32.340	32.710	32.710	2,047,085
2025-04-02	32.800	34.500	32.700	33.000	33.000	2,465,106
2025-04-01	31.370	34.550	31.010	33.160	33.160	3,011,413
2025-03-31	31.590	32.580	30.700	31.210	31.210	2,024,289
2025-03-28	30.020	36.300	30.020	31.900	31.900	4,404,572
2025-03-27	28.780	30.660	27.870	30.320	30.320	1,672,185
2025-03-26	28.810	29.300	28.760	28.820	28.820	524,299
2025-03-25	29.150	29.150	28.580	28.810	28.810	657,555
2025-03-24	30.010	30.310	28.610	28.990	28.990	1,024,369
2025-03-21	31.000	31.480	30.030	30.220	30.220	652,950
2025-03-20	32.680	32.720	30.750	31.140	31.140	690,368
2025-03-19	31.940	33.560	31.500	32.020	32.020	1,036,148
2025-03-18	31.050	32.370	31.050	31.700	31.700	532,406
2025-03-17	31.380	31.630	30.880	31.410	31.410	564,544
2025-03-14	31.000	31.360	30.510	31.280	31.280	474,790
2025-03-13	32.020	32.140	30.670	31.090	31.090	948,914
2025-03-12	33.820	33.820	32.050	32.120	32.120	901,913
2025-03-11	33.690	34.320	33.300	33.820	33.820	304,861
2025-03-10	34.090	34.770	33.600	34.000	34.000	303,962
2025-03-07	34.410	34.840	33.750	34.080	34.080	465,086
2025-03-06	33.790	35.070	33.790	34.830	34.830	834,476
2025-03-05	35.550	35.550	33.500	33.710	33.710	907,008
2025-03-04	35.290	35.890	34.750	35.500	35.500	515,874
2025-03-03	35.660	36.500	34.510	35.450	35.450	728,270
2025-02-28	36.140	37.190	34.800	34.850	34.850	768,700
2025-02-27	36.230	37.770	35.800	36.610	36.610	1,148,467
2025-02-26	34.330	37.170	34.330	36.630	36.630	1,514,928
2025-02-25	33.600	34.990	33.540	34.540	34.540	872,951
2025-02-24	34.800	35.350	33.400	34.070	34.070	1,049,666
2025-02-21	33.700	36.360	33.330	35.100	35.100	1,727,572
2025-02-20	32.150	33.190	32.060	32.940	32.940	597,338
2025-02-19	31.900	32.320	31.570	32.150	32.150	540,391
2025-02-18	33.780	33.780	31.990	32.120	32.120	402,545
2025-02-17	32.840	33.830	32.520	32.890	32.890	726,522
2025-02-14	31.750	33.480	31.750	32.850	32.850	804,016
2025-02-13	32.330	32.590	31.950	31.990	31.990	349,047
2025-02-12	32.520	33.200	32.160	32.590	32.590	602,156
2025-02-11	32.640	32.950	32.040	32.530	32.530	748,037
2025-02-10	30.500	32.920	30.060	32.710	32.710	1,519,895
2025-02-07	30.280	30.800	29.880	30.030	30.030	407,864
2025-02-06	29.410	30.320	29.350	30.050	30.050	534,473
2025-02-05	28.760	29.820	28.750	29.640	29.640	428,204
2025-01-27	29.300	29.580	28.590	28.610	28.610	265,170
2025-01-24	28.500	29.290	28.500	29.260	29.260	261,406
2025-01-23	28.690	29.060	28.550	28.690	28.690	268,365
2025-01-22	28.750	28.830	28.200	28.690	28.690	248,763

← NewerPage 7 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.