Skip to main content
logo
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
20.66
-2.44 (-10.56%)
Jul 13, 2026, 3:06 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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