Beijing Emerging Eastern Aviation Equipment Co., Ltd. - 002933.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	34.13	33.54	33.54	34.13	33.31	1.74M
November 12, 2025	33.93	33.75	33.75	33.93	33.27	1.48M
November 11, 2025	34.08	33.95	33.95	34.2	33.8	1.35M
November 10, 2025	34.2	33.95	33.95	34.34	33.79	1.76M
November 07, 2025	34.13	34.27	34.27	34.41	33.71	2.05M
November 06, 2025	33.75	34.5	34.5	34.98	33.73	3.54M
November 05, 2025	33.52	33.74	33.74	33.85	33.45	1.25M
November 04, 2025	33.59	33.73	33.73	33.82	33.5	1.17M
November 03, 2025	34.11	33.84	33.84	34.24	33.61	1.77M
October 31, 2025	33.7	34.03	34.03	34.04	33.63	2.76M
October 30, 2025	33.56	33.3	33.3	33.73	33.3	1.7M
October 29, 2025	33.58	33.77	33.77	33.93	33.31	2.18M
October 28, 2025	33.3	33.67	33.67	33.78	33.19	2.4M
October 27, 2025	33.33	33.39	33.39	33.46	33.15	1.88M
October 24, 2025	33.22	33.27	33.27	33.32	33.02	2.17M
October 23, 2025	31.9	32.81	32.81	32.86	31.77	2.54M
October 22, 2025	32.2	32.12	32.12	32.49	32.05	1.23M
October 21, 2025	32.08	32.3	32.3	32.36	32	1.11M
October 20, 2025	31.81	32.08	32.08	32.18	31.81	1.27M
October 17, 2025	32.62	31.67	31.67	32.89	31.49	2.08M
October 16, 2025	33.2	32.64	32.64	33.36	32.55	1.77M
October 15, 2025	32.88	33.2	33.2	33.2	32.58	1.74M
October 14, 2025	33.45	32.88	32.88	33.7	32.77	2.41M
October 13, 2025	32.26	33.45	33.45	33.48	32.02	2.14M
October 10, 2025	33.34	33.27	33.27	33.76	33.16	2.39M
October 09, 2025	33.45	33.35	33.35	33.45	33.01	2.21M
September 30, 2025	33.1	33.46	33.46	33.66	33.05	2.07M
September 29, 2025	33.02	33.03	33.03	33.18	32.36	2.31M
September 26, 2025	33.3	33.03	33.03	33.66	33.02	2.01M
September 25, 2025	33.26	33.26	33.26	33.59	33.13	2.09M
September 24, 2025	32.62	33.38	33.38	33.39	32.43	2.25M
September 23, 2025	33.5	32.78	32.78	33.54	32.01	3.1M
September 22, 2025	33.33	33.42	33.42	33.54	32.96	2.18M
September 19, 2025	33.92	33.42	33.42	34.13	33.3	2.45M
September 18, 2025	34.24	33.84	33.84	34.69	33.52	3.35M
September 17, 2025	34.22	34.23	34.23	34.58	34.05	2.56M
September 16, 2025	33.67	34.24	34.24	34.3	33.5	2.66M
September 15, 2025	34.01	33.55	33.55	34.03	33.51	1.93M
September 12, 2025	33.92	33.91	33.91	34.16	33.74	2.42M
September 11, 2025	33.31	33.92	33.92	34.05	33.1	2.58M
September 10, 2025	33.56	33.38	33.38	33.8	33.27	1.83M
September 09, 2025	34.08	33.54	33.54	34.25	33.52	2.34M
September 08, 2025	33.65	34.35	34.35	34.42	33.65	2.81M
September 05, 2025	33.35	33.65	33.65	33.68	32.99	2.76M
September 04, 2025	34.4	33.09	33.09	34.56	32.8	5.15M
September 03, 2025	37.65	34.57	34.57	37.68	34.26	7.77M
September 02, 2025	36.72	37.65	37.65	37.7	35.35	7.97M
September 01, 2025	37.88	36.72	36.72	37.88	36.46	4.65M
August 29, 2025	36.66	37.62	37.62	38.17	36.33	6.35M
August 28, 2025	36.63	36.7	36.7	37.12	35.34	5.87M
August 27, 2025	37.92	36.63	36.63	38.1	36.6	7.69M
August 26, 2025	38.95	38.27	38.27	38.95	38.11	5.91M
August 25, 2025	38.33	38.86	38.86	38.92	38.07	7.73M
August 22, 2025	38.01	38.33	38.33	38.34	37.51	5.61M
August 21, 2025	38.26	38.12	38.12	38.81	37.93	4.88M
August 20, 2025	38.26	38.62	38.62	39	37.85	7.07M
August 19, 2025	38.29	38.29	38.29	38.64	37.8	6.46M
August 18, 2025	36.8	38.75	38.75	38.9	36.8	11.42M
August 15, 2025	36.57	36.79	36.79	36.85	36.53	4.26M
August 14, 2025	37.8	36.56	36.56	37.83	36.35	6.42M

Beijing Emerging Eastern Aviation Equipment Co., Ltd. (002933.SZ) SHZ