Beijing Aerospace Changfeng Co.,Ltd (SHA:600855)
China · Delayed Price · Currency is CNY 14.36
+0.40 (2.87%)
Sep 30, 2025, 2:45 PM CST
SHA:600855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.98 | 14.23 | 13.96 | 14.19 | - | 1.65% | 4,220,900 |
| Sep 29, 2025 | 13.98 | 13.98 | 13.53 | 13.96 | 13.96 | 0.43% | 7,732,000 |
| Sep 26, 2025 | 13.99 | 14.19 | 13.87 | 13.90 | 13.90 | -0.36% | 10,805,325 |
| Sep 25, 2025 | 13.94 | 14.13 | 13.86 | 13.95 | 13.95 | - | 6,715,544 |
| Sep 24, 2025 | 13.66 | 13.98 | 13.52 | 13.95 | 13.95 | 1.60% | 7,620,593 |
| Sep 23, 2025 | 13.98 | 13.98 | 13.37 | 13.73 | 13.73 | -2.00% | 12,639,944 |
| Sep 22, 2025 | 14.17 | 14.17 | 13.82 | 14.01 | 14.01 | -0.43% | 8,328,175 |
| Sep 19, 2025 | 14.02 | 14.33 | 13.97 | 14.07 | 14.07 | 0.50% | 11,580,735 |
| Sep 18, 2025 | 14.08 | 14.41 | 13.91 | 14.00 | 14.00 | -0.50% | 15,882,061 |
| Sep 17, 2025 | 14.16 | 14.17 | 13.99 | 14.07 | 14.07 | -0.64% | 7,257,800 |
| Sep 16, 2025 | 14.08 | 14.18 | 13.91 | 14.16 | 14.16 | 0.57% | 8,826,900 |
| Sep 15, 2025 | 14.36 | 14.38 | 13.99 | 14.08 | 14.08 | - | 9,604,150 |
| Sep 12, 2025 | 14.21 | 14.34 | 14.06 | 14.08 | 14.08 | -0.49% | 11,160,200 |
| Sep 11, 2025 | 13.95 | 14.24 | 13.85 | 14.15 | 14.15 | 1.51% | 11,613,541 |
| Sep 10, 2025 | 13.84 | 14.09 | 13.80 | 13.94 | 13.94 | 0.94% | 9,160,232 |
| Sep 9, 2025 | 14.10 | 14.32 | 13.78 | 13.81 | 13.81 | -1.99% | 12,359,728 |
| Sep 8, 2025 | 13.90 | 14.10 | 13.77 | 14.09 | 14.09 | 1.37% | 10,639,205 |
| Sep 5, 2025 | 13.78 | 13.94 | 13.62 | 13.90 | 13.90 | 0.87% | 10,792,589 |
| Sep 4, 2025 | 14.12 | 14.23 | 13.55 | 13.78 | 13.78 | -2.41% | 16,463,548 |
| Sep 3, 2025 | 15.13 | 15.23 | 14.05 | 14.12 | 14.12 | -6.55% | 20,323,393 |
| Sep 2, 2025 | 15.64 | 15.64 | 14.92 | 15.11 | 15.11 | -3.39% | 16,228,286 |
| Sep 1, 2025 | 15.72 | 15.79 | 15.47 | 15.64 | 15.64 | -1.14% | 12,456,101 |
| Aug 29, 2025 | 15.68 | 15.89 | 15.48 | 15.82 | 15.82 | 0.25% | 18,865,428 |
| Aug 28, 2025 | 15.35 | 15.79 | 14.80 | 15.78 | 15.78 | 2.73% | 23,575,210 |
| Aug 27, 2025 | 16.07 | 16.16 | 15.34 | 15.36 | 15.36 | -4.83% | 24,919,614 |
| Aug 26, 2025 | 16.55 | 16.55 | 16.10 | 16.14 | 16.14 | -2.54% | 21,776,488 |
| Aug 25, 2025 | 16.11 | 16.58 | 15.95 | 16.56 | 16.56 | 3.05% | 34,830,847 |
| Aug 22, 2025 | 15.92 | 16.09 | 15.70 | 16.07 | 16.07 | 0.88% | 18,890,879 |
| Aug 21, 2025 | 15.96 | 16.13 | 15.85 | 15.93 | 15.93 | -0.56% | 17,013,222 |
| Aug 20, 2025 | 15.76 | 16.20 | 15.71 | 16.02 | 16.02 | 0.63% | 19,390,383 |
| Aug 19, 2025 | 16.30 | 16.30 | 15.88 | 15.92 | 15.92 | -2.27% | 24,249,756 |
| Aug 18, 2025 | 16.02 | 16.44 | 16.00 | 16.29 | 16.29 | 0.74% | 35,541,067 |
| Aug 15, 2025 | 16.40 | 16.47 | 15.78 | 16.17 | 16.17 | -2.47% | 40,724,419 |
| Aug 14, 2025 | 18.21 | 18.21 | 16.58 | 16.58 | 16.58 | -9.99% | 68,117,655 |
| Aug 13, 2025 | 16.36 | 18.48 | 16.33 | 18.42 | 18.42 | 9.64% | 81,947,025 |
| Aug 12, 2025 | 17.00 | 18.33 | 16.59 | 16.80 | 16.80 | -1.87% | 58,391,337 |
| Aug 11, 2025 | 16.18 | 17.40 | 16.11 | 17.12 | 17.12 | 4.33% | 46,174,239 |
| Aug 8, 2025 | 16.16 | 17.59 | 15.92 | 16.41 | 16.41 | 0.74% | 56,606,919 |
| Aug 7, 2025 | 15.51 | 16.30 | 15.06 | 16.29 | 16.29 | 4.36% | 51,032,545 |
| Aug 6, 2025 | 14.80 | 15.79 | 14.80 | 15.61 | 15.61 | 4.00% | 45,232,504 |
| Aug 5, 2025 | 14.68 | 15.16 | 14.59 | 15.01 | 15.01 | 2.11% | 38,261,755 |
| Aug 4, 2025 | 13.99 | 14.76 | 13.99 | 14.70 | 14.70 | 3.89% | 38,371,798 |
| Aug 1, 2025 | 14.15 | 14.31 | 13.57 | 14.15 | 14.15 | - | 31,219,022 |
| Jul 31, 2025 | 13.78 | 14.38 | 13.75 | 14.15 | 14.15 | 1.80% | 34,540,689 |
| Jul 30, 2025 | 14.16 | 14.38 | 13.75 | 13.90 | 13.90 | -1.70% | 25,807,280 |
| Jul 29, 2025 | 14.00 | 14.14 | 13.83 | 14.14 | 14.14 | 0.93% | 18,269,900 |
| Jul 28, 2025 | 13.85 | 14.10 | 13.85 | 14.01 | 14.01 | 1.37% | 16,903,001 |
| Jul 25, 2025 | 13.77 | 13.98 | 13.77 | 13.82 | 13.82 | -0.14% | 12,834,500 |
| Jul 24, 2025 | 13.61 | 13.96 | 13.60 | 13.84 | 13.84 | 1.47% | 17,139,960 |
| Jul 23, 2025 | 13.90 | 14.03 | 13.61 | 13.64 | 13.64 | -2.36% | 17,508,658 |