Skip to main content
logo
Beijing Aerospace Changfeng Co.,Ltd (SHA:600855)
China flag China · Delayed Price · Currency is CNY
20.38
+0.57 (2.88%)
Apr 17, 2026, 3:00 PM CST

SHA:600855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202619.6520.4919.4220.3820.382.88%46,161,051
Apr 16, 202619.6619.8919.5019.8119.81-0.65%40,282,130
Apr 15, 202619.4220.5019.3019.9419.943.69%73,829,196
Apr 14, 202617.5819.2317.3719.2319.2310.01%37,789,791
Apr 13, 202617.0117.6016.9717.4817.482.40%11,094,970
Apr 10, 202617.2617.3917.0717.0717.07-0.70%11,018,290
Apr 9, 202617.3017.5017.1517.1917.19-1.04%9,341,000
Apr 8, 202616.9517.3816.9017.3717.374.39%9,868,700
Apr 7, 202616.4416.8016.4316.6416.641.09%6,165,200
Apr 3, 202616.9316.9916.3716.4616.46-2.37%7,101,632
Apr 2, 202617.0217.2516.7516.8616.86-1.92%6,461,831
Apr 1, 202617.5017.6016.9617.1917.19-0.06%8,115,300
Mar 31, 202617.2917.7117.2017.2017.20-0.64%10,229,180
Mar 30, 202616.7617.3816.7017.3117.312.73%11,479,870
Mar 27, 202616.5516.9316.4816.8516.850.72%5,315,499
Mar 26, 202616.9717.2616.6116.7316.73-1.59%7,760,452
Mar 25, 202616.6617.0016.6617.0017.002.10%9,342,910
Mar 24, 202616.4016.7316.1316.6516.653.54%13,231,900
Mar 23, 202616.8417.0615.9616.0816.08-6.46%15,167,440
Mar 20, 202617.8217.9217.1517.1917.19-3.05%9,003,218
Mar 19, 202617.8217.9717.6517.7317.73-1.99%8,177,052
Mar 18, 202617.6418.1417.4918.0918.092.90%10,577,746
Mar 17, 202618.0118.0817.5317.5817.58-2.39%8,564,755
Mar 16, 202617.8318.0817.7018.0118.010.73%8,139,120
Mar 13, 202618.3218.3217.8417.8817.88-2.56%10,725,850
Mar 12, 202618.8018.8018.2318.3518.35-2.45%12,957,570
Mar 11, 202619.3919.3918.8018.8118.81-2.49%14,082,100
Mar 10, 202618.9519.4518.9219.2919.291.69%12,815,270
Mar 9, 202618.8919.0418.5118.9718.97-0.99%15,259,737
Mar 6, 202619.0019.4218.8619.1619.16-0.10%12,769,260
Mar 5, 202619.2419.5418.7819.1819.18-0.05%20,195,760
Mar 4, 202618.7919.4918.4119.1919.190.10%18,394,533
Mar 3, 202621.2121.2319.1019.1719.17-9.15%37,504,480
Mar 2, 202621.1021.3420.3821.1021.104.51%52,486,270
Feb 27, 202620.1020.2819.9520.1920.190.30%15,659,880
Feb 26, 202620.0320.1819.7520.1320.130.50%11,999,000
Feb 25, 202619.6620.0919.5220.0320.031.88%13,532,850
Feb 24, 202619.6619.8519.5119.6619.660.51%8,914,367
Feb 13, 202619.6219.9419.5419.5619.56-0.31%9,159,650
Feb 12, 202619.8419.8819.5919.6219.62-1.11%10,304,410
Feb 11, 202620.1220.2519.8219.8419.84-1.15%13,692,700
Feb 10, 202620.4220.5319.9120.0720.07-2.24%15,591,880
Feb 9, 202620.3320.5720.2320.5320.532.14%17,889,320
Feb 6, 202620.1120.4219.9620.1020.10-0.54%15,145,550
Feb 5, 202620.0120.5119.8920.2120.21-0.20%14,499,930
Feb 4, 202620.3020.7320.0520.2520.25-0.20%21,648,200
Feb 3, 202619.7020.3319.5320.2920.293.31%20,785,990
Feb 2, 202619.7320.2519.6319.6419.64-0.96%15,770,778
Jan 30, 202620.0520.3519.8119.8319.83-1.78%19,394,140
Jan 29, 202620.0020.6519.7820.1920.190.40%20,933,190