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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.81	28.32	28.32	28.95	27.12	8.17M
November 06, 2025	28.14	28.16	28.16	28.51	27.98	3.96M
November 05, 2025	28.2	28.24	28.24	28.51	28.01	4M
November 04, 2025	29.08	28.46	28.46	29.31	28.05	5.67M
November 03, 2025	29.45	29.12	29.12	29.86	28.97	7.71M
October 31, 2025	28.1	29.45	29.45	29.8	27.93	10.28M
October 30, 2025	29.05	28.05	28.05	29.39	28	7.21M
October 29, 2025	28.69	28.39	28.39	28.85	27.63	8.71M
October 28, 2025	27.3	28.95	28.95	29.81	27.09	10.25M
October 27, 2025	27.78	27.3	27.3	27.99	27.2	4.74M
October 24, 2025	27.46	27.57	27.57	28.08	27.31	3.56M
October 23, 2025	27.43	27.42	27.42	27.49	26.88	2.86M
October 22, 2025	27.48	27.33	27.33	27.73	27.24	2.75M
October 21, 2025	27.38	27.54	27.54	27.68	27.19	3.53M
October 20, 2025	27.91	27.29	27.29	28.05	26.93	4.73M
October 17, 2025	28.07	27.79	27.79	28.73	27.71	6.15M
October 16, 2025	28.58	28.08	28.08	28.97	27.97	4.37M
October 15, 2025	27.6	28.75	28.75	28.94	27.54	5.82M
October 14, 2025	27.4	27.61	27.61	28.4	27.4	4.94M
October 13, 2025	27.3	27.44	27.44	27.93	27.07	4.87M
October 10, 2025	28.3	28.1	28.1	28.8	27.94	5.38M
October 09, 2025	28.68	28.54	28.54	28.74	27.6	6.15M
September 30, 2025	29.38	28.52	28.52	29.6	28.23	7.06M
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

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