Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
30.95
-1.05 (-3.28%)
Jan 7, 2026, 11:44 AM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202629.8032.7629.7032.0032.005.51%88,286,425
Jan 5, 202630.0030.8428.4630.3330.330.97%78,502,950
Dec 31, 202529.1930.9128.3630.0430.044.05%76,890,470
Dec 30, 202529.8830.4928.6928.8728.87-3.77%67,509,950
Dec 29, 202529.9830.8029.5030.0030.00-2.12%63,997,250
Dec 26, 202529.5232.0529.0830.6530.654.22%106,203,800
Dec 25, 202526.2829.8026.2829.4129.4110.44%96,045,010
Dec 24, 202525.0126.6525.0126.6326.633.78%49,380,250
Dec 23, 202527.3127.6425.2225.6625.66-6.01%60,650,980
Dec 22, 202527.9828.1526.8027.3027.30-1.23%58,674,810
Dec 19, 202526.8129.0026.7127.6427.646.23%82,231,220
Dec 18, 202524.4027.2024.3126.0226.025.86%69,201,800
Dec 17, 202525.8326.3024.3024.5824.58-7.25%48,945,480
Dec 16, 202527.4427.6525.5426.5026.50-6.53%65,189,210
Dec 15, 202526.8728.9626.3328.3528.356.02%75,681,070
Dec 12, 202526.2427.5126.2226.7426.741.10%54,095,494
Dec 11, 202527.5628.0126.3926.4526.45-2.94%57,595,190
Dec 10, 202527.0028.0126.9027.2527.25-1.70%52,454,650
Dec 9, 202528.3429.5027.5027.7227.72-3.41%92,038,900
Dec 8, 202529.3032.6628.6028.7028.70-0.80%125,525,000
Dec 5, 202526.8029.3726.3428.9328.936.05%105,303,100
Dec 4, 202525.3028.4025.2027.2827.283.96%100,830,700
Dec 3, 202525.5028.7024.2526.2426.241.98%104,857,500
Dec 2, 202525.4027.1524.9025.7325.73-0.81%66,166,110
Dec 1, 202525.5527.1225.3425.9425.941.25%70,299,980
Nov 28, 202525.0126.0024.4025.6225.623.56%75,415,050
Nov 27, 202523.4825.4622.9024.7424.743.60%65,398,060
Nov 26, 202526.0226.5223.7723.8823.88-4.52%63,917,870
Nov 25, 202524.5025.9923.8025.0125.012.04%66,736,050
Nov 24, 202523.4025.2623.1024.5124.516.57%59,398,041
Nov 21, 202524.9125.7223.0023.0023.00-11.20%59,332,590
Nov 20, 202525.0026.8524.5225.9025.902.53%64,017,549
Nov 19, 202526.5426.9924.9525.2625.26-3.77%53,281,470
Nov 18, 202527.8227.9225.4126.2526.25-6.82%69,297,630
Nov 17, 202527.3429.2026.6228.1728.173.76%76,572,690
Nov 14, 202527.8028.4026.0127.1527.15-2.48%72,499,490
Nov 13, 202526.6630.3026.1827.8427.842.54%120,920,300
Nov 12, 202523.3027.6022.8827.1527.1516.57%85,790,250
Nov 11, 202524.0224.7722.8823.2923.29-5.48%58,864,140
Nov 10, 202525.8026.2524.2424.6424.64-4.05%64,037,470
Nov 7, 202524.0126.4023.6525.6825.686.56%89,513,280
Nov 6, 202524.5825.1523.7824.1024.10-5.30%65,059,260
Nov 5, 202524.7326.5824.0825.4525.451.31%99,896,320
Nov 4, 202524.5726.0223.9625.1225.122.28%114,488,000
Nov 3, 202520.4724.5620.2524.5624.5619.98%94,083,220
Oct 31, 202521.4421.7820.4120.4720.47-8.17%64,318,400
Oct 30, 202521.7023.5021.5522.2922.291.69%79,082,360
Oct 29, 202522.7423.8021.6021.9221.92-2.49%86,717,520
Oct 28, 202520.7024.4320.3822.4822.485.69%94,648,620
Oct 27, 202520.0122.9619.2621.2721.277.64%95,422,890