Beijing Career International Co., Ltd. - 300662.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	29.56	29.23	29.23	29.97	29	3.88M
September 26, 2025	30.54	29.56	29.56	30.6	29.56	4.93M
September 25, 2025	30.58	30.81	30.81	31.6	30.56	5.17M
September 24, 2025	30.78	30.67	30.67	30.95	30.12	4.38M
September 23, 2025	30.97	30.95	30.95	31.19	30.19	3.92M
September 22, 2025	30.81	31.1	31.1	31.29	30.45	4.42M
September 19, 2025	30.16	30.83	30.83	31.41	30.16	5.83M
September 18, 2025	30.25	30.35	30.35	30.85	29.86	5.47M
September 17, 2025	30.59	30.32	30.32	30.88	30.21	3.24M
September 16, 2025	29.68	30.58	30.58	30.76	29.56	5.56M
September 15, 2025	29.75	29.79	29.79	30.24	29.31	3.86M
September 12, 2025	31.06	29.85	29.85	31.26	29.78	6.58M
September 11, 2025	29.44	30.66	30.66	30.71	29.31	5.84M
September 10, 2025	29.6	29.68	29.68	29.74	28.91	7.41M
September 09, 2025	30.5	30.48	30.48	30.86	29.39	5.46M
September 08, 2025	30.23	30.69	30.69	31.42	30.23	4.73M
September 05, 2025	29.91	30.31	30.31	30.39	29.59	3.34M
September 04, 2025	30.12	29.71	29.71	30.7	29.2	3.82M
September 03, 2025	30.74	30.33	30.33	30.93	30.12	3.38M
September 02, 2025	32	30.6	30.6	32	30.45	5.87M
September 01, 2025	32.64	32	32	33.77	31.91	7.4M
August 29, 2025	33.3	32.77	32.77	33.78	32.12	6.17M
August 28, 2025	33.44	33.36	33.36	35.32	31.9	10.56M
August 27, 2025	32.98	32.72	32.72	34.08	32.68	9.76M
August 26, 2025	31.98	32.54	32.54	32.78	31.67	5.94M
August 25, 2025	32.02	31.9	31.9	32.2	31.57	4.83M
August 22, 2025	31.83	31.97	31.97	32.06	31.44	5.28M
August 21, 2025	32.06	31.74	31.74	32.3	31.44	4.35M
August 20, 2025	32.23	32	32	32.52	31.21	6.21M
August 19, 2025	32.74	32.3	32.3	33.24	32.22	4.52M
August 18, 2025	31.91	32.61	32.61	32.96	31.8	6.99M
August 15, 2025	31.31	31.91	31.91	32.15	31.08	6.01M
August 14, 2025	32.01	31.32	31.32	32.08	31.13	5.02M
August 13, 2025	32.38	32.02	32.02	32.62	31.78	6.9M
August 12, 2025	33.7	32.52	32.52	33.81	31.82	9.11M
August 11, 2025	34.8	33.94	33.94	34.8	33.5	9.92M
August 08, 2025	33.32	34.57	34.57	35.5	32.99	12.5M
August 07, 2025	32.95	32.99	32.99	33.96	32.85	5.33M
August 06, 2025	32.9	32.85	32.85	33.18	32.54	5.24M
August 05, 2025	33.3	32.99	32.99	34.16	32.54	6.23M
August 04, 2025	33	33.3	33.3	33.9	32.8	7.72M
August 01, 2025	35.91	33.52	33.52	36	33.34	11.38M
July 31, 2025	34.54	35.81	35.81	37.08	34.11	9.65M
July 30, 2025	34.4	35.15	35.15	35.7	33.55	7.78M
July 29, 2025	34.27	34.45	34.45	35.12	34.16	6.76M
July 28, 2025	35.36	34.38	34.38	35.74	33.8	8.15M
July 25, 2025	33.81	35.35	35.35	36.06	33.45	13.4M
July 24, 2025	32.35	33.45	33.45	34.14	32.35	10.55M
July 23, 2025	31.8	33	33	33.4	31.45	14.86M
July 22, 2025	30.97	31.78	31.78	32.12	30.43	11.88M
July 21, 2025	31.6	31.1	31.1	31.75	30.79	7.24M
July 18, 2025	32.29	31.62	31.62	32.86	31.21	11.87M
July 17, 2025	31.73	32.29	32.29	32.54	31.53	15.31M
July 16, 2025	30.29	33.76	33.76	35.42	30.29	19.23M
July 15, 2025	29	29.52	29.52	29.72	28.33	4.51M
July 14, 2025	28.86	28.95	28.95	29.22	28.76	2.48M
July 11, 2025	29.28	29.3	29.3	29.94	28.69	6.59M
July 10, 2025	30.45	29.68	29.68	30.94	29.4	3.99M
July 09, 2025	29.44	29.9	29.9	30.19	29.26	4.06M
July 08, 2025	28.75	29.36	29.36	29.5	28.54	2.51M

Beijing Career International Co., Ltd. (300662.SZ) SHZ