Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
19.82
+0.85 (4.48%)
Aug 29, 2025, 2:57 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202518.7719.2618.3318.9718.973.44%39,040,141
Aug 27, 202518.9719.1718.2518.3418.34-4.18%35,093,727
Aug 26, 202518.7919.3018.2819.1419.140.90%47,631,535
Aug 25, 202517.5318.9817.4918.9718.973.04%52,458,816
Aug 22, 202518.2318.5418.0918.4118.410.38%22,135,738
Aug 21, 202518.7018.8018.2018.3418.34-3.63%33,284,064
Aug 20, 202518.5419.2718.3319.0319.033.20%50,715,028
Aug 19, 202518.8719.0718.4118.4418.44-2.90%39,915,270
Aug 18, 202518.5019.2418.4918.9918.994.05%59,586,691
Aug 15, 202517.8918.2817.7618.2518.251.28%48,355,511
Aug 14, 202518.8019.5017.8318.0218.02-5.51%60,791,934
Aug 13, 202518.8119.9818.8119.0719.070.90%65,314,730
Aug 12, 202519.8019.8018.8418.9018.90-6.94%70,181,096
Aug 11, 202519.7720.4019.0420.3120.312.84%98,407,808
Aug 8, 202518.0321.4218.0019.7519.7510.64%127,972,379
Aug 7, 202516.5819.0616.3017.8517.857.21%82,394,880
Aug 6, 202516.0016.9516.0016.6516.65-2.23%76,412,040
Aug 5, 202514.6517.5414.6217.0317.0316.48%102,466,403
Aug 4, 202513.9814.6513.9214.6214.623.69%20,857,308
Aug 1, 202514.1514.3013.8614.1014.10-0.14%11,357,670
Jul 31, 202514.2114.5714.0014.1214.12-1.33%13,725,257
Jul 30, 202514.4714.7214.1014.3114.31-1.51%15,603,189
Jul 29, 202514.3014.5314.2314.5314.531.18%14,084,085
Jul 28, 202514.2414.4514.2114.3614.360.91%11,244,896
Jul 25, 202514.2114.2814.0614.2314.230.21%9,467,941
Jul 24, 202514.0414.2913.9714.2014.201.43%10,030,937
Jul 23, 202514.2514.3213.9314.0014.00-1.69%11,493,500
Jul 22, 202514.1814.4314.1314.2414.240.14%12,416,900
Jul 21, 202514.1614.2814.0814.2214.22-0.28%11,193,499
Jul 18, 202513.9314.3513.8314.2614.262.30%15,604,613
Jul 17, 202513.8814.0013.7913.9413.940.14%10,428,969
Jul 16, 202513.8313.9613.7513.9213.920.29%8,416,078
Jul 15, 202513.8013.8813.4713.8813.880.58%12,175,099
Jul 14, 202513.8513.9213.7813.8013.80-0.86%6,968,248
Jul 11, 202513.7814.0213.7013.9213.921.16%9,261,492
Jul 10, 202513.7213.8213.6113.7613.76-6,862,994
Jul 9, 202513.8813.9813.6813.7613.76-0.86%9,103,951
Jul 8, 202513.8013.9413.8013.8813.880.14%9,150,711
Jul 7, 202513.8813.9713.7613.8613.86-0.22%6,776,620
Jul 4, 202514.0814.1613.8813.8913.89-1.84%11,537,198
Jul 3, 202513.9614.7313.9314.1514.151.58%17,949,210
Jul 2, 202514.1914.2313.8413.9313.93-2.25%12,674,488
Jul 1, 202514.3614.3614.1014.2514.25-1.04%16,227,110
Jun 30, 202513.9514.4313.8214.4014.403.82%25,352,278
Jun 27, 202513.9014.1413.8613.8713.87-0.72%17,655,200
Jun 26, 202513.7014.2813.6613.9713.971.82%24,748,986
Jun 25, 202513.5113.7713.4813.7213.721.70%13,506,118
Jun 24, 202513.3013.6013.2613.4913.490.67%11,083,104
Jun 23, 202512.9013.4312.8313.4013.403.47%12,123,058
Jun 20, 202513.3013.3112.9312.9512.95-2.78%12,991,512