Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
23.00
-2.90 (-11.20%)
Nov 21, 2025, 3:10 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 24, 202519.0019.7619.0019.7619.7619.98%31,110,880
Oct 23, 202516.6116.8116.1216.4716.47-2.43%11,015,780
Oct 22, 202517.1317.4216.6616.8816.88-1.97%12,023,340
Oct 21, 202517.1117.7016.9917.2217.221.35%13,643,810
Oct 20, 202517.0117.7916.8216.9916.990.89%12,529,730
Oct 17, 202517.3617.8616.8116.8416.84-3.22%11,113,790
Oct 16, 202517.7117.8817.3417.4017.40-2.58%9,400,576
Oct 15, 202517.7818.1517.5017.8617.860.34%9,332,825
Oct 14, 202518.2018.3517.7417.8017.80-2.25%13,976,930
Oct 13, 202517.3018.2717.2018.2118.211.22%19,318,320
Oct 10, 202517.5518.4017.4617.9917.991.93%21,082,100
Oct 9, 202517.4217.8917.1617.6517.651.50%14,990,820
Sep 30, 202516.7517.6516.7417.3917.393.95%15,843,050
Sep 29, 202516.6016.8216.3516.7316.730.78%8,065,780
Sep 26, 202516.8317.0216.6016.6016.60-2.01%8,493,778
Sep 25, 202516.9317.1416.8816.9416.94-0.29%8,837,204
Sep 24, 202516.6017.0616.5216.9916.991.55%10,507,580
Sep 23, 202517.1117.1316.3116.7316.73-2.05%12,387,870
Sep 22, 202516.7817.0816.7017.0817.081.61%8,244,420
Sep 19, 202517.2517.3916.7416.8116.81-2.15%12,462,890
Sep 18, 202517.3617.7917.0117.1817.18-1.26%16,915,470
Sep 17, 202517.3817.5117.2317.4017.400.06%10,077,650
Sep 16, 202517.2817.5117.0017.3917.390.93%11,116,090
Sep 15, 202517.6517.7517.2017.2317.23-2.60%14,061,770
Sep 12, 202517.8318.1217.6017.6917.69-1.23%17,045,950
Sep 11, 202517.7318.1417.4117.9117.910.84%21,323,740
Sep 10, 202517.0018.3117.0017.7617.762.60%26,773,080
Sep 9, 202517.6618.5417.2017.3117.31-1.93%27,679,980
Sep 8, 202516.7217.8916.6317.6517.656.84%25,408,130
Sep 5, 202516.3716.6616.3016.5216.521.29%14,408,100