Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
18.76
+0.98 (5.51%)
Aug 3, 2026, 3:05 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.7818.7917.7618.7618.765.51%8,645,574
Jul 31, 202617.5018.1817.5017.7817.783.37%9,026,090
Jul 30, 202617.4017.7017.1017.2017.20-1.43%6,136,206
Jul 29, 202617.2317.5316.7617.4517.451.63%7,568,899
Jul 28, 202617.2017.4417.0517.1717.17-1.09%4,637,699
Jul 27, 202616.9117.4716.7017.3617.362.84%5,676,450
Jul 24, 202617.2817.3416.8816.8816.88-2.43%5,015,600
Jul 23, 202617.0217.4916.9017.3017.301.59%5,800,804
Jul 22, 202617.2017.5817.0017.0317.03-1.56%8,106,533
Jul 21, 202616.7117.5516.2617.3017.303.28%11,476,030
Jul 20, 202617.3517.7916.3016.7516.75-2.73%9,375,840
Jul 17, 202618.3018.5017.2117.2217.22-6.62%10,101,800
Jul 16, 202618.6819.0918.3518.4418.44-2.33%6,446,832
Jul 15, 202618.9419.4218.6618.8818.88-1.31%8,813,319
Jul 14, 202620.4120.6618.7119.1319.13-7.41%14,282,126
Jul 13, 202622.7122.7620.1820.6620.66-10.56%21,016,916
Jul 10, 202621.0424.0020.5823.1023.109.74%24,024,706
Jul 9, 202620.2521.1720.0021.0521.053.75%8,442,553
Jul 8, 202620.4820.8820.1120.2920.29-1.36%7,269,814
Jul 7, 202621.3021.5820.3620.5720.57-3.88%9,117,914
Jul 6, 202622.6523.3021.2221.4021.40-5.10%13,933,910
Jul 3, 202621.1622.7921.0222.5522.557.23%16,196,573
Jul 2, 202621.8822.2720.9921.0321.03-4.41%11,293,130
Jul 1, 202621.5622.3321.4022.0022.002.14%10,357,290
Jun 30, 202620.8621.6520.7621.5421.543.76%10,220,510
Jun 29, 202621.1421.2920.5320.7620.76-2.81%9,849,679
Jun 26, 202620.8021.8620.0021.3621.362.20%15,291,253
Jun 25, 202621.4221.8120.7920.9020.90-3.15%9,510,562
Jun 24, 202621.1321.8520.5821.5821.582.08%9,165,410
Jun 23, 202621.8921.9020.9521.1421.14-4.56%9,964,956
Jun 22, 202622.4222.6621.4322.1522.15-1.73%10,453,727
Jun 18, 202622.5223.1022.1522.5422.54-1.14%8,352,962
Jun 17, 202622.6123.2522.5222.8022.800.31%8,405,852
Jun 16, 202623.2123.6022.7222.7322.73-1.60%11,452,960
Jun 15, 202623.4323.6022.8523.1023.10-2.45%12,317,692
Jun 12, 202622.3824.8422.1623.6823.687.15%20,555,090
Jun 11, 202621.7922.3421.2022.1022.100.73%9,387,624
Jun 10, 202622.3822.7521.6021.9421.94-2.66%7,160,979
Jun 9, 202622.1522.7821.8122.5422.542.59%9,478,635
Jun 8, 202622.0623.0921.7021.9721.97-3.09%12,276,110
Jun 5, 202622.1523.1822.0322.6722.672.21%12,784,620
Jun 4, 202622.3022.4421.9022.1822.18-0.81%7,517,177
Jun 3, 202621.8123.0621.7822.3622.362.10%10,585,100
Jun 2, 202622.0722.2721.4621.9021.90-0.09%7,142,520
Jun 1, 202621.8722.5521.7121.9221.921.01%9,093,337
May 29, 202623.2523.4021.5821.7021.70-6.63%12,186,670
May 28, 202623.0723.4322.7423.2423.240.39%8,479,223
May 27, 202623.9824.2522.9523.1523.15-2.81%9,146,978
May 26, 202624.6024.6523.4123.8223.82-3.60%10,721,360
May 25, 202625.1225.3924.3524.7124.71-0.56%9,093,962