Skip to main content
logo
Beijing Beimo High-tech Frictional Material Co.,Ltd (SHE:002985)
China flag China · Delayed Price · Currency is CNY
26.61
-0.33 (-1.22%)
Oct 14, 2026, 9:50 AM CST

SHE:002985 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202626.1926.8726.1926.61--1.22%740,200
Oct 13, 202626.1927.3625.7926.94-1.55%5,349,078
Oct 12, 202625.9827.1625.8126.5326.532.16%5,563,970
Oct 9, 202626.1926.4525.3725.9725.97-1.10%3,398,386
Oct 8, 202626.1127.0025.9826.2626.260.42%2,953,100
Sep 30, 202626.1326.5325.9926.1526.150.19%2,282,850
Sep 29, 202626.8527.1025.9526.1026.10-3.01%5,115,605
Sep 28, 202627.3627.8026.8526.9126.91-1.90%2,741,860
Sep 24, 202627.8427.9227.2427.4327.43-1.58%2,869,676
Sep 23, 202628.0228.1327.7627.8727.87-0.46%2,896,597
Sep 22, 202628.0028.0727.6028.0028.000.68%3,856,947
Sep 21, 202627.4128.3527.3127.8127.811.46%4,173,986
Sep 18, 202627.6027.8527.3327.4127.41-0.36%2,985,549
Sep 17, 202628.0828.1827.4827.5127.51-2.06%3,661,664
Sep 16, 202628.0328.2527.7528.0928.090.07%2,747,431
Sep 15, 202627.8728.5927.7328.0728.070.68%3,236,343
Sep 14, 202628.7228.8027.6827.8827.88-2.96%4,564,932
Sep 11, 202628.6128.9228.1428.7328.73-0.38%5,271,505
Sep 10, 202628.9129.2228.6228.8428.84-0.62%4,664,145
Sep 9, 202629.0029.6728.9229.0229.02-0.21%5,984,474
Sep 8, 202629.1829.8429.0029.0829.08-0.34%9,453,478
Sep 7, 202627.7129.2527.5529.1829.185.30%11,395,696
Sep 4, 202627.4928.1827.4627.7127.710.87%5,808,501
Sep 3, 202627.1027.6327.1027.4727.471.14%4,263,862
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