Skip to main content
logo
Beijing Emerging Eastern Aviation Equipment Co., Ltd. (SHE:002933)
China flag China · Delayed Price · Currency is CNY
27.60
-0.07 (-0.25%)
Sep 3, 2026, 3:04 PM CST

SHE:002933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202625.0625.9625.0025.5625.562.00%1,358,500
Jul 14, 202625.1525.1524.4425.0625.06-0.16%1,208,700
Jul 13, 202626.5026.7224.9325.1025.10-5.28%2,110,000
Jul 10, 202625.6027.2925.3026.5026.503.52%2,395,091
Jul 9, 202625.9026.0025.1825.6025.60-1.08%1,575,500
Jul 8, 202626.2826.3525.6425.8825.88-1.78%1,044,900
Jul 7, 202627.0627.3426.2526.3526.35-2.95%1,664,632
Jul 6, 202627.6627.9927.0227.1527.15-2.34%1,785,400
Jul 3, 202626.4028.0826.4027.8027.805.26%2,701,900
Jul 2, 202625.7327.9825.6026.4126.411.85%3,094,400
Jul 1, 202625.6926.2825.4725.9325.930.31%1,936,468
Jun 30, 202625.6225.9825.1225.8525.850.98%2,083,100
Jun 29, 202626.1326.1824.9825.6025.60-2.48%1,862,426
Jun 26, 202626.5926.8426.0126.2526.25-1.57%1,633,700
Jun 25, 202627.4427.7226.3026.6726.67-3.12%2,097,900