Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
17.01
-0.71 (-4.01%)
Aug 24, 2026, 3:04 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 202619.2119.4418.7819.2019.20-3.27%8,068,140
Aug 10, 202619.5919.9619.1919.8519.851.85%8,114,505
Aug 7, 202619.5119.5719.0019.4919.490.41%7,351,350
Aug 6, 202619.0819.5419.0019.4119.410.99%7,387,570
Aug 5, 202619.2019.5019.1019.2219.220.10%7,205,385
Aug 4, 202618.8419.3018.7019.2019.202.35%7,602,998
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