Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China · Delayed Price · Currency is CNY 26.14
-0.11 (-0.42%)
Feb 13, 2026, 3:04 PM CST
SHE:300455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.31 | 26.76 | 26.14 | 26.14 | 26.14 | -0.42% | 12,862,440 |
| Feb 12, 2026 | 26.18 | 26.64 | 26.08 | 26.25 | 26.25 | 0.19% | 10,632,210 |
| Feb 11, 2026 | 26.52 | 26.96 | 26.17 | 26.20 | 26.20 | -1.80% | 13,503,400 |
| Feb 10, 2026 | 27.35 | 27.44 | 26.45 | 26.68 | 26.68 | -2.20% | 15,889,394 |
| Feb 9, 2026 | 27.50 | 27.62 | 27.21 | 27.28 | 27.28 | 1.30% | 14,615,490 |
| Feb 6, 2026 | 27.44 | 27.86 | 26.92 | 26.93 | 26.93 | -2.21% | 17,768,930 |
| Feb 5, 2026 | 27.39 | 28.25 | 27.00 | 27.54 | 27.54 | -1.04% | 18,309,020 |
| Feb 4, 2026 | 27.51 | 28.66 | 27.37 | 27.83 | 27.83 | 0.18% | 24,299,130 |
| Feb 3, 2026 | 27.11 | 27.80 | 26.66 | 27.78 | 27.78 | 4.12% | 24,299,200 |
| Feb 2, 2026 | 27.46 | 28.15 | 26.66 | 26.68 | 26.68 | -2.81% | 20,732,210 |
| Jan 30, 2026 | 28.00 | 28.59 | 26.89 | 27.45 | 27.45 | -4.82% | 32,494,470 |
| Jan 29, 2026 | 29.02 | 29.86 | 28.21 | 28.84 | 28.84 | -3.45% | 35,154,960 |
| Jan 28, 2026 | 29.85 | 32.38 | 29.55 | 29.87 | 29.87 | 2.68% | 50,357,200 |
| Jan 27, 2026 | 27.66 | 29.33 | 27.14 | 29.09 | 29.09 | 3.86% | 33,991,100 |
| Jan 26, 2026 | 31.31 | 31.55 | 28.01 | 28.01 | 28.01 | -10.48% | 50,080,860 |
| Jan 23, 2026 | 29.58 | 31.78 | 29.05 | 31.29 | 31.29 | 7.93% | 61,793,552 |
| Jan 22, 2026 | 28.65 | 29.39 | 28.41 | 28.99 | 28.99 | 1.47% | 32,593,930 |
| Jan 21, 2026 | 28.73 | 29.16 | 28.46 | 28.57 | 28.57 | -1.28% | 26,244,835 |
| Jan 20, 2026 | 31.00 | 31.30 | 28.50 | 28.94 | 28.94 | -6.10% | 43,678,600 |
| Jan 19, 2026 | 30.71 | 31.65 | 30.70 | 30.82 | 30.82 | -0.90% | 33,167,040 |
| Jan 16, 2026 | 31.78 | 32.16 | 30.86 | 31.10 | 31.10 | -0.13% | 38,404,200 |
| Jan 15, 2026 | 32.72 | 32.97 | 30.50 | 31.14 | 31.14 | -6.77% | 55,666,710 |
| Jan 14, 2026 | 34.39 | 35.69 | 32.56 | 33.40 | 33.40 | -2.88% | 79,079,660 |
| Jan 13, 2026 | 38.02 | 38.58 | 33.81 | 34.39 | 34.39 | -14.24% | 87,618,243 |
| Jan 12, 2026 | 36.23 | 41.50 | 35.50 | 40.10 | 40.10 | 14.05% | 89,887,190 |
| Jan 9, 2026 | 32.65 | 37.95 | 32.33 | 35.16 | 35.16 | 8.18% | 101,509,100 |
| Jan 8, 2026 | 30.00 | 32.60 | 29.75 | 32.50 | 32.50 | 5.76% | 86,581,020 |
| Jan 7, 2026 | 31.55 | 31.99 | 30.34 | 30.73 | 30.73 | -3.97% | 63,033,850 |
| Jan 6, 2026 | 29.80 | 32.76 | 29.70 | 32.00 | 32.00 | 5.51% | 88,286,425 |
| Jan 5, 2026 | 30.00 | 30.84 | 28.46 | 30.33 | 30.33 | 0.97% | 78,502,950 |
| Dec 31, 2025 | 29.19 | 30.91 | 28.36 | 30.04 | 30.04 | 4.05% | 76,890,470 |
| Dec 30, 2025 | 29.88 | 30.49 | 28.69 | 28.87 | 28.87 | -3.77% | 67,509,950 |
| Dec 29, 2025 | 29.98 | 30.80 | 29.50 | 30.00 | 30.00 | -2.12% | 63,997,250 |
| Dec 26, 2025 | 29.52 | 32.05 | 29.08 | 30.65 | 30.65 | 4.22% | 106,203,800 |
| Dec 25, 2025 | 26.28 | 29.80 | 26.28 | 29.41 | 29.41 | 10.44% | 96,045,010 |
| Dec 24, 2025 | 25.01 | 26.65 | 25.01 | 26.63 | 26.63 | 3.78% | 49,380,250 |
| Dec 23, 2025 | 27.31 | 27.64 | 25.22 | 25.66 | 25.66 | -6.01% | 60,650,980 |
| Dec 22, 2025 | 27.98 | 28.15 | 26.80 | 27.30 | 27.30 | -1.23% | 58,674,810 |
| Dec 19, 2025 | 26.81 | 29.00 | 26.71 | 27.64 | 27.64 | 6.23% | 82,231,220 |
| Dec 18, 2025 | 24.40 | 27.20 | 24.31 | 26.02 | 26.02 | 5.86% | 69,201,800 |
| Dec 17, 2025 | 25.83 | 26.30 | 24.30 | 24.58 | 24.58 | -7.25% | 48,945,480 |
| Dec 16, 2025 | 27.44 | 27.65 | 25.54 | 26.50 | 26.50 | -6.53% | 65,189,210 |
| Dec 15, 2025 | 26.87 | 28.96 | 26.33 | 28.35 | 28.35 | 6.02% | 75,681,070 |
| Dec 12, 2025 | 26.24 | 27.51 | 26.22 | 26.74 | 26.74 | 1.10% | 54,095,494 |
| Dec 11, 2025 | 27.56 | 28.01 | 26.39 | 26.45 | 26.45 | -2.94% | 57,595,190 |
| Dec 10, 2025 | 27.00 | 28.01 | 26.90 | 27.25 | 27.25 | -1.70% | 52,454,650 |
| Dec 9, 2025 | 28.34 | 29.50 | 27.50 | 27.72 | 27.72 | -3.41% | 92,038,900 |
| Dec 8, 2025 | 29.30 | 32.66 | 28.60 | 28.70 | 28.70 | -0.80% | 125,525,000 |
| Dec 5, 2025 | 26.80 | 29.37 | 26.34 | 28.93 | 28.93 | 6.05% | 105,303,100 |
| Dec 4, 2025 | 25.30 | 28.40 | 25.20 | 27.28 | 27.28 | 3.96% | 100,830,700 |