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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	33.48	33.95	33.95	34.05	33.13	2.99M
December 04, 2025	33.3	33.45	33.45	33.83	33.02	2.23M
December 03, 2025	33.42	32.92	32.92	33.42	32.7	1.21M
December 02, 2025	33.66	33.43	33.43	33.74	33.32	1.06M
December 01, 2025	33.22	33.66	33.66	34.16	33.22	2.01M
November 28, 2025	32.77	33.18	33.18	33.2	32.58	1.32M
November 27, 2025	32.33	32.83	32.83	33.07	32.14	1.61M
November 26, 2025	33.1	32.36	32.36	33.31	32.34	1.98M
November 25, 2025	33.26	33.36	33.36	33.65	33.03	1.92M
November 24, 2025	32.1	33.44	33.44	33.57	32	3.16M
November 21, 2025	32.33	31.93	31.93	33.11	31.62	2.66M
November 20, 2025	33.13	32.56	32.56	33.36	32.41	2.85M
November 19, 2025	33.75	33.81	33.81	34.13	33.39	1.76M
November 18, 2025	34.25	33.81	33.81	34.31	33.6	1.86M
November 17, 2025	34.45	34.4	34.4	34.62	34.03	2.64M
November 14, 2025	33.5	33.9	33.9	34.37	33.3	2.79M
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

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