Skip to main content
logo
Beijing Emerging Eastern Aviation Equipment Co., Ltd. (SHE:002933)
China flag China · Delayed Price · Currency is CNY
27.81
+0.01 (0.04%)
Sep 23, 2026, 3:04 PM CST

SHE:002933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202626.9928.4626.6528.0128.013.55%3,833,907
Aug 17, 202626.6527.1226.5027.0527.051.46%1,018,900
Aug 14, 202626.6727.0526.4826.6626.66-0.04%1,122,900
Aug 13, 202627.1427.3026.6626.6726.67-1.84%940,900
Aug 12, 202627.1327.2927.0127.1727.170.15%637,200
Aug 11, 202627.4027.5526.9227.1327.13-1.77%1,235,500
Aug 10, 202626.8227.8726.5727.6227.622.94%1,906,132
Aug 7, 202626.4227.0026.1226.8326.830.49%1,351,221
Aug 6, 202626.4026.8626.2026.7026.701.37%1,245,300
Aug 5, 202625.8626.4125.8026.3426.341.90%1,510,100
Aug 4, 202625.6625.9525.5125.8525.850.74%1,143,203
Aug 3, 202625.0725.6724.9025.6625.662.64%1,133,400
Jul 31, 202624.7225.0724.6225.0025.002.25%1,106,600
Jul 30, 202624.7025.0924.4024.4524.45-1.29%1,113,600
Jul 29, 202624.4024.8424.4024.7724.771.27%825,500
Jul 28, 202624.2624.8024.1524.4624.46-0.04%766,500
Jul 27, 202624.1624.5923.8824.4724.471.45%947,700
Jul 24, 202623.9024.5023.7224.1224.12-0.37%1,057,000
Jul 23, 202623.6024.2323.5424.2124.212.67%1,187,600
Jul 22, 202623.9824.2223.4623.5823.58-2.08%1,279,200
Jul 21, 202624.1924.4823.2424.0824.08-2,049,800
Jul 20, 202625.2225.4323.7024.0824.08-3.10%2,100,223
Jul 17, 202625.5025.8524.5024.8524.85-3.08%1,466,100
Jul 16, 202625.3426.0625.2025.6425.640.31%1,008,000