Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
16.16
-0.24 (-1.46%)
Sep 30, 2026, 3:04 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.4616.6016.1516.1616.16-1.46%3,905,500
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
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