Skip to main content
logo
Beijing Emerging Eastern Aviation Equipment Co., Ltd. (SHE:002933)
China flag China · Delayed Price · Currency is CNY
24.25
+0.16 (0.66%)
Nov 4, 2026, 10:45 AM CST

SHE:002933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202625.5025.5023.5124.2524.250.66%1,476,200
Nov 3, 202624.0024.7623.7024.0924.09-0.74%2,555,905
Nov 2, 202624.0224.6523.2324.2724.270.50%3,370,048
Oct 30, 202625.5025.7524.1024.1524.15-6.36%4,035,193
Oct 29, 202626.5226.6325.7925.7925.79-3.15%3,201,800
Oct 28, 202626.2127.1025.1826.6326.63-0.34%4,676,119
Oct 27, 202628.0728.1926.6426.7226.72-4.81%3,684,667
Oct 26, 202627.9528.5927.5128.0728.070.32%4,263,100
Oct 23, 202626.5628.0625.8027.9827.983.74%5,644,600
Oct 22, 202627.5828.1026.9426.9726.97-3.54%5,086,361
Oct 21, 202628.4028.7927.8227.9627.96-0.78%5,935,590
Oct 20, 202628.0829.2127.6128.1828.18-1.88%9,378,176
Oct 19, 202630.5330.5328.2428.7228.723.50%12,405,512
Oct 16, 202625.5827.7525.5027.7527.759.99%2,688,357
Oct 15, 202625.7525.8525.2025.2325.23-3.56%1,275,799
Oct 14, 202626.7626.7726.0226.1626.16-2.13%1,111,600
Oct 13, 202626.0026.9725.7126.7326.731.37%1,713,600
Oct 12, 202626.4126.7126.0326.3726.37-0.15%1,120,000
Oct 9, 202626.6326.9325.5326.4126.41-1.42%1,665,300
Oct 8, 202627.4027.5826.5926.7926.79-2.12%1,128,700
Sep 30, 202628.0228.0327.2727.3727.37-2.04%1,268,400
Sep 29, 202627.3427.9427.0127.9427.942.91%1,460,551
Sep 28, 202627.7628.0027.0927.1527.15-2.09%1,207,049
Sep 24, 202627.7728.0727.6727.7327.73-0.29%996,100
Sep 23, 202627.6827.9827.4727.8127.810.04%1,285,100
Sep 22, 202627.6827.9327.5427.8027.800.40%1,364,100
Sep 21, 202627.2728.1127.1527.6927.690.95%1,742,400
Sep 18, 202627.2127.7727.1227.4327.430.92%1,992,700
Sep 17, 202626.8427.3926.3827.1827.181.76%1,569,400
Sep 16, 202626.1026.7626.1026.7126.711.71%1,370,200
Sep 15, 202626.8026.8026.2526.2626.26-1.68%1,013,700
Sep 14, 202627.2227.3526.6026.7126.71-2.23%1,402,000
Sep 11, 202627.2627.5726.7627.3227.320.22%1,673,100
Sep 10, 202627.3627.6527.0027.2627.26-0.80%1,529,400
Sep 9, 202627.5727.8827.3627.4827.48-0.58%1,352,500
Sep 8, 202627.5227.8027.4227.6427.640.44%1,223,400
Sep 7, 202627.8027.9327.4427.5227.52-1.47%1,489,500
Sep 4, 202627.6228.5527.6227.9327.931.20%2,663,451
Sep 3, 202627.6027.9727.5127.6027.60-0.25%1,883,099
Sep 2, 202627.2827.8727.0527.6727.671.28%2,588,700
Sep 1, 202626.9827.5826.8427.3227.321.34%1,573,857
Aug 31, 202626.2826.9926.2426.9626.961.51%1,278,957
Aug 28, 202626.5027.1726.4226.5626.560.49%1,294,000
Aug 27, 202626.4626.5726.2426.4326.43-0.30%1,010,200
Aug 26, 202626.7026.8626.3526.5126.51-0.82%1,024,400
Aug 25, 202626.1226.8025.7626.7326.732.10%1,118,000
Aug 24, 202626.6626.7625.8926.1826.18-1.87%1,239,000
Aug 21, 202626.3326.7526.0226.6826.680.34%1,009,357
Aug 20, 202626.9827.1626.5026.5926.59-0.30%1,155,400
Aug 19, 202627.6927.9726.6626.6726.67-4.78%1,974,000