Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
24.10
+0.01 (0.04%)
Mar 27, 2026, 11:25 AM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202623.9224.3023.7023.84-0.38%6,831,303
Mar 25, 202623.6024.0223.5523.7523.750.42%11,072,100
Mar 24, 202623.6923.8123.0723.6523.651.55%16,574,140
Mar 23, 202622.5924.0822.5023.2923.291.70%25,398,126
Mar 20, 202623.9223.9822.9022.9022.90-3.42%9,894,973
Mar 19, 202623.9824.2423.5823.7123.71-2.55%9,696,782
Mar 18, 202623.7024.3823.5524.3324.333.31%12,071,170
Mar 17, 202624.4024.5023.5123.5523.55-3.09%8,278,358
Mar 16, 202624.0124.3623.6124.3024.300.66%9,871,771
Mar 13, 202624.4024.7924.0024.1424.14-1.35%10,799,370
Mar 12, 202625.1125.1324.3924.4724.47-2.78%11,652,840
Mar 11, 202625.8925.9825.1625.1725.17-2.78%11,368,809
Mar 10, 202625.6126.1025.4025.8925.892.29%11,318,110
Mar 9, 202625.0025.4724.5525.3125.31-1.36%14,917,940
Mar 6, 202625.6026.2825.3025.6625.66-0.62%11,741,224
Mar 5, 202626.7526.7925.1825.8225.82-1.68%18,899,480
Mar 4, 202626.0126.9825.9026.2626.26-0.76%13,021,080
Mar 3, 202628.5828.6026.4226.4626.46-8.32%25,427,220
Mar 2, 202627.5029.4527.5028.8628.864.98%34,729,320
Feb 27, 202627.0527.9726.8027.4927.491.40%20,334,360
Feb 26, 202626.9227.3326.5127.1127.110.07%16,372,460
Feb 25, 202626.2927.1826.0827.0927.093.04%17,341,790
Feb 24, 202626.2226.7326.0026.2926.290.57%12,826,440
Feb 13, 202626.3126.7626.1426.1426.14-0.42%12,862,440
Feb 12, 202626.1826.6426.0826.2526.250.19%10,632,210
Feb 11, 202626.5226.9626.1726.2026.20-1.80%13,503,400
Feb 10, 202627.3527.4426.4526.6826.68-2.20%15,889,394
Feb 9, 202627.5027.6227.2127.2827.281.30%14,615,490
Feb 6, 202627.4427.8626.9226.9326.93-2.21%17,768,930
Feb 5, 202627.3928.2527.0027.5427.54-1.04%18,309,020
Feb 4, 202627.5128.6627.3727.8327.830.18%24,299,130
Feb 3, 202627.1127.8026.6627.7827.784.12%24,299,200
Feb 2, 202627.4628.1526.6626.6826.68-2.81%20,732,210
Jan 30, 202628.0028.5926.8927.4527.45-4.82%32,494,470
Jan 29, 202629.0229.8628.2128.8428.84-3.45%35,154,960
Jan 28, 202629.8532.3829.5529.8729.872.68%50,357,200
Jan 27, 202627.6629.3327.1429.0929.093.86%33,991,100
Jan 26, 202631.3131.5528.0128.0128.01-10.48%50,080,860
Jan 23, 202629.5831.7829.0531.2931.297.93%61,793,552
Jan 22, 202628.6529.3928.4128.9928.991.47%32,593,930
Jan 21, 202628.7329.1628.4628.5728.57-1.28%26,244,835
Jan 20, 202631.0031.3028.5028.9428.94-6.10%43,678,600
Jan 19, 202630.7131.6530.7030.8230.82-0.90%33,167,040
Jan 16, 202631.7832.1630.8631.1031.10-0.13%38,404,200
Jan 15, 202632.7232.9730.5031.1431.14-6.77%55,666,710
Jan 14, 202634.3935.6932.5633.4033.40-2.88%79,079,660
Jan 13, 202638.0238.5833.8134.3934.39-14.24%87,618,243
Jan 12, 202636.2341.5035.5040.1040.1014.05%89,887,190
Jan 9, 202632.6537.9532.3335.1635.168.18%101,509,100
Jan 8, 202630.0032.6029.7532.5032.505.76%86,581,020