Skip to main content
logo
Beijing Beimo High-tech Frictional Material Co.,Ltd (SHE:002985)
China flag China · Delayed Price · Currency is CNY
27.46
+0.30 (1.10%)
Sep 3, 2026, 12:38 PM CST

SHE:002985 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202627.1327.4127.0627.1627.160.04%4,514,654
Sep 1, 202627.3227.6427.1027.1527.15-0.77%4,224,915
Aug 31, 202626.7627.6526.6527.3627.362.24%5,401,986
Aug 28, 202626.2827.0526.2226.7626.761.87%5,915,783
Aug 27, 202626.1426.4525.9726.2726.270.38%3,639,959
Aug 26, 202626.0926.4525.9026.1726.172.43%5,651,419
Aug 25, 202625.0225.6424.8725.5525.551.67%2,806,122
Aug 24, 202625.1125.5524.8825.1325.13-0.32%2,519,730
Aug 21, 202625.0725.3324.8725.2125.21-0.08%2,004,430
Aug 20, 202625.1725.5325.1225.2325.230.32%2,348,934
Aug 19, 202626.6926.7025.1425.1525.15-4.12%4,590,030
Aug 18, 202626.6026.7425.9326.2326.23-1.28%4,382,785
Aug 17, 202626.2326.6226.0526.5726.571.61%3,376,918
Aug 14, 202625.9326.5025.9326.1526.150.89%3,383,197
Aug 13, 202626.3626.3925.9025.9225.92-1.33%3,191,763
Aug 12, 202626.1826.3526.1026.2726.270.34%2,230,691
Aug 11, 202626.2026.3125.8026.1826.18-0.98%2,685,739
Aug 10, 202626.0026.5025.6126.4426.441.69%4,229,321
Aug 7, 202626.1826.2125.6826.0026.00-0.61%3,539,800
Aug 6, 202626.3026.4325.8626.1626.16-0.80%3,876,441
Aug 5, 202626.1126.7026.0026.3726.371.07%5,278,172
Aug 4, 202626.2826.4926.0226.0926.09-0.72%3,778,720
Aug 3, 202625.5526.3225.5026.2826.282.78%4,307,484
Jul 31, 202625.4725.7625.3425.5725.570.35%4,600,139
Jul 30, 202625.3825.7525.2225.4825.480.12%4,216,035
Jul 29, 202624.8825.6424.7925.4525.452.29%4,905,192
Jul 28, 202625.0025.1424.7124.8824.88-0.84%3,303,420
Jul 27, 202623.7025.2023.6825.0925.095.07%6,527,016
Jul 24, 202624.1924.5923.8723.8823.88-1.57%4,244,023
Jul 23, 202623.7024.4423.5924.2624.262.49%4,488,126
Jul 22, 202623.9924.3523.6223.6723.67-2.23%4,808,696
Jul 21, 202624.0524.4823.5824.2124.210.12%5,395,976
Jul 20, 202623.9324.6523.6624.1824.180.50%5,170,102
Jul 17, 202624.9025.1224.0624.0624.06-3.45%5,320,575
Jul 16, 202624.7125.3024.4524.9224.920.16%4,161,091
Jul 15, 202624.5125.1124.4124.8824.880.93%3,674,080
Jul 14, 202624.8024.9024.2024.6524.65-0.68%4,531,810
Jul 13, 202626.3426.3824.7024.8224.82-5.84%7,045,741
Jul 10, 202625.5027.4125.0526.3626.363.21%8,874,492
Jul 9, 202625.3025.7324.6025.5425.540.87%4,995,239
Jul 8, 202626.0026.1925.2925.3225.32-2.95%4,509,115
Jul 7, 202627.0127.4525.9326.0926.09-4.08%6,148,675
Jul 6, 202628.4528.6027.1027.2027.20-4.16%7,160,266
Jul 3, 202626.9929.1026.9028.3828.385.42%9,825,986
Jul 2, 202627.2028.2026.8226.9226.92-0.92%6,724,634
Jul 1, 202627.0027.5726.3327.1727.17-1.91%10,252,870
Jun 30, 202627.0028.1226.8127.7027.703.47%5,314,986
Jun 29, 202628.1528.2126.5726.7726.77-4.67%6,932,218
Jun 26, 202627.9028.5327.1328.0828.080.43%7,216,705
Jun 25, 202628.7329.2527.8527.9627.96-2.98%6,079,007