Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
23.24
+0.09 (0.39%)
May 28, 2026, 3:13 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202624.7824.9324.2524.8524.851.14%9,384,734
May 21, 202625.6825.8924.5024.5724.57-4.02%12,541,200
May 20, 202625.6626.0625.3625.6025.60-0.97%8,968,050
May 19, 202626.1526.4525.3625.8525.85-1.15%11,552,920
May 18, 202625.8926.9625.6926.1526.150.69%11,899,200
May 15, 202626.6626.8325.7425.9725.97-2.00%13,538,890
May 14, 202628.0928.0926.5026.5026.50-5.02%15,131,750
May 13, 202627.7128.2027.3927.9027.900.47%11,838,040
May 12, 202628.2828.5227.5527.7727.77-2.25%16,187,850
May 11, 202629.2329.2528.3128.4128.41-1.66%21,276,140
May 8, 202627.7029.0027.6328.8928.892.85%23,744,000
May 7, 202627.9928.5027.5128.0928.091.37%15,651,160
May 6, 202626.3828.5026.3727.7127.715.40%22,442,790
Apr 30, 202625.1426.4725.0726.2926.294.66%14,138,390
Apr 29, 202625.0025.4824.8225.1225.120.84%6,955,100
Apr 28, 202625.5725.6124.7824.9124.91-3.00%8,521,695
Apr 27, 202625.7126.0025.2225.6825.68-0.12%10,104,530
Apr 24, 202626.5126.5625.6025.7125.71-3.38%14,014,990
Apr 23, 202626.8827.4026.5926.6126.61-1.00%19,100,830
Apr 22, 202625.9627.3025.8226.8826.881.93%21,909,500
Apr 21, 202626.5926.9426.1426.3726.37-0.60%17,874,130
Apr 20, 202625.5326.8025.5326.5326.534.00%25,766,060
Apr 17, 202625.1725.7025.0825.5125.511.15%13,278,050
Apr 16, 202624.9125.3324.7525.2225.221.24%13,500,400
Apr 15, 202625.0025.5824.8824.9124.910.44%20,262,540
Apr 14, 202624.0524.8223.8424.8024.803.72%15,741,040
Apr 13, 202623.6524.2023.5823.9123.910.63%7,553,430
Apr 10, 202623.9024.3723.7523.7623.76-0.46%9,561,130
Apr 9, 202624.2124.3823.8523.8723.87-2.21%8,083,420
Apr 8, 202623.6424.4423.6324.4124.415.49%12,673,210
Apr 7, 202623.7423.7423.0323.1423.14-0.56%6,039,963
Apr 3, 202624.0324.0823.1823.2723.27-2.14%8,445,194
Apr 2, 202624.1124.4623.6023.7823.78-1.45%8,686,816
Apr 1, 202624.9924.9924.0224.1324.13-1.19%12,117,650
Mar 31, 202624.5625.3824.4024.4224.42-0.57%17,076,820
Mar 30, 202623.6624.6023.5824.5624.562.46%14,747,720
Mar 27, 202623.7124.2623.6123.9723.97-0.50%10,936,920
Mar 26, 202624.1824.4423.6824.0924.091.43%15,876,980
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%25,398,020
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