Skip to main content
logo
Beijing Beimo High-tech Frictional Material Co.,Ltd (SHE:002985)
China flag China · Delayed Price · Currency is CNY
27.74
-0.07 (-0.25%)
Nov 3, 2026, 3:04 PM CST

SHE:002985 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202627.3328.4627.3327.7427.74-0.25%5,303,422
Nov 2, 202626.9528.0026.6327.8127.813.19%6,336,721
Oct 30, 202627.3327.8526.8826.9526.95-2.88%5,817,283
Oct 29, 202627.6928.0527.4027.7527.750.14%6,067,863
Oct 28, 202626.8428.2726.7927.7127.713.51%6,660,358
Oct 27, 202628.1028.2826.7126.7726.77-3.88%5,966,350
Oct 26, 202627.0828.1027.0827.8527.853.15%7,065,773
Oct 23, 202626.4427.0325.3527.0027.001.85%5,091,330
Oct 22, 202626.9927.3026.4826.5126.51-2.18%3,467,769
Oct 21, 202627.3527.5726.9827.1027.10-0.55%3,583,200
Oct 20, 202627.2627.3326.7627.2527.25-0.18%4,168,644
Oct 19, 202626.9927.6626.8127.3027.300.59%6,089,410
Oct 16, 202626.4527.7726.3527.1427.144.14%6,666,763
Oct 15, 202626.9026.9326.0026.0626.06-4.44%4,084,973
Oct 14, 202626.8027.6126.4527.2727.271.22%5,547,264
Oct 13, 202626.5427.3625.7926.9426.941.55%5,296,478
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