Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
15.91
+0.50 (3.24%)
Oct 28, 2026, 12:54 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202615.4716.0015.4015.9115.913.24%4,382,100
Oct 27, 202616.3016.6415.4115.4115.41-5.58%6,637,100
Oct 26, 202616.3916.7616.1616.3216.32-0.43%6,758,400
Oct 23, 202615.4716.4514.8916.3916.393.41%11,260,697
Oct 22, 202616.4816.6215.8415.8515.85-3.82%5,659,891
Oct 21, 202616.5516.9116.4516.4816.48-0.54%5,150,400
Oct 20, 202616.0516.5915.9816.5716.572.66%6,821,702
Oct 19, 202615.9716.3015.8316.1416.140.31%6,404,850
Oct 16, 202615.6316.6415.6316.0916.094.08%9,628,700
Oct 15, 202615.6115.9815.4115.4615.46-4.27%7,555,609
Oct 14, 202616.3316.4916.0216.1516.15-1.10%5,030,260
Oct 13, 202615.8616.4515.5416.3316.331.87%6,674,689
Oct 12, 202616.5016.5015.9216.0316.03-1.84%5,006,945
Oct 9, 202616.3916.7015.6816.3316.33-0.61%7,917,167
Oct 8, 202616.3717.0416.2516.4316.431.67%7,831,824
Sep 30, 202616.4616.6016.1516.1616.16-1.46%3,905,400
Sep 29, 202616.4516.6016.2516.4016.400.24%3,317,100
Sep 28, 202616.9417.0616.2316.3616.36-3.42%5,633,756
Sep 24, 202617.0717.2816.8116.9416.94-0.35%5,127,000
Sep 23, 202617.2217.2616.9817.0017.00-1.16%3,378,490
Sep 22, 202617.4117.5517.1517.2017.20-0.69%4,199,751
Sep 21, 202617.3517.6017.2417.3217.320.46%5,130,539
Sep 18, 202616.8717.4416.8717.2417.243.17%5,901,272
Sep 17, 202617.0017.1616.7016.7116.71-1.82%4,410,559
Sep 16, 202616.6917.1116.6117.0217.021.86%4,471,089
Sep 15, 202616.7616.9916.7116.7116.71-0.42%3,610,000
Sep 14, 202616.9417.0316.7016.7816.78-1.47%3,888,046
Sep 11, 202617.2117.3716.7817.0317.03-1.90%5,555,800
Sep 10, 202617.3017.6117.0817.3617.36-0.29%4,630,867
Sep 9, 202617.4917.6517.3317.4117.41-0.63%3,790,100
Sep 8, 202617.2517.6517.2317.5217.520.98%4,034,466
Sep 7, 202617.5017.6917.3017.3517.35-1.03%4,667,955
Sep 4, 202617.6918.0517.4517.5317.53-0.11%4,847,141
Sep 3, 202617.7217.9217.4817.5517.55-1.35%3,659,600
Sep 2, 202617.7017.9717.6217.7917.79-0.45%3,876,644
Sep 1, 202618.0018.0317.5517.8717.87-0.06%4,454,684
Aug 31, 202617.4217.8817.4017.8817.881.65%4,724,208
Aug 28, 202617.6017.8017.4617.5917.59-0.40%4,216,200
Aug 27, 202617.3817.7917.1717.6617.661.55%4,393,400
Aug 26, 202617.2717.5217.0617.3917.390.52%4,080,297
Aug 25, 202616.9717.4116.7817.3017.301.70%5,652,885
Aug 24, 202617.5617.8216.8317.0117.01-4.01%7,260,310
Aug 21, 202617.5317.9917.4917.7217.720.23%5,313,210
Aug 20, 202618.2618.3617.6017.6817.68-0.73%7,629,659
Aug 19, 202619.8820.0317.8017.8117.81-8.24%16,522,890
Aug 18, 202619.5819.6119.0319.4119.41-0.31%7,669,600
Aug 17, 202619.0919.5218.9719.4719.472.15%5,959,992
Aug 14, 202619.1419.2418.8219.0619.060.11%4,863,343
Aug 13, 202619.5119.6719.0319.0419.04-1.96%6,111,512
Aug 12, 202619.1519.6519.1119.4219.421.15%6,137,296