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

33.46

+0.43(+1.30%)

Updated at September 30 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 202533.133.4633.4633.6633.052.07M
September 29, 202533.0233.0333.0333.1832.362.31M
September 26, 202533.333.0333.0333.6633.022.01M
September 25, 202533.2633.2633.2633.5933.132.09M
September 24, 202532.6233.3833.3833.3932.432.25M
September 23, 202533.532.7832.7833.5432.013.1M
September 22, 202533.3333.4233.4233.5432.962.18M
September 19, 202533.9233.4233.4234.1333.32.45M
September 18, 202534.2433.8433.8434.6933.523.35M
September 17, 202534.2234.2334.2334.5834.052.56M
September 16, 202533.6734.2434.2434.333.52.66M
September 15, 202534.0133.5533.5534.0333.511.93M
September 12, 202533.9233.9133.9134.1633.742.42M
September 11, 202533.3133.9233.9234.0533.12.58M
September 10, 202533.5633.3833.3833.833.271.83M
September 09, 202534.0833.5433.5434.2533.522.34M
September 08, 202533.6534.3534.3534.4233.652.81M
September 05, 202533.3533.6533.6533.6832.992.76M
September 04, 202534.433.0933.0934.5632.85.15M
September 03, 202537.6534.5734.5737.6834.267.77M
September 02, 202536.7237.6537.6537.735.357.97M
September 01, 202537.8836.7236.7237.8836.464.65M
August 29, 202536.6637.6237.6238.1736.336.35M
August 28, 202536.6336.736.737.1235.345.87M
August 27, 202537.9236.6336.6338.136.67.69M
August 26, 202538.9538.2738.2738.9538.115.91M
August 25, 202538.3338.8638.8638.9238.077.73M
August 22, 202538.0138.3338.3338.3437.515.61M
August 21, 202538.2638.1238.1238.8137.934.88M
August 20, 202538.2638.6238.623937.857.07M
August 19, 202538.2938.2938.2938.6437.86.46M
August 18, 202536.838.7538.7538.936.811.42M
August 15, 202536.5736.7936.7936.8536.534.26M
August 14, 202537.836.5636.5637.8336.356.42M
August 13, 202537.6537.7537.7538.1137.54.97M
August 12, 202537.9637.737.738.4337.55.52M
August 11, 202538.8438.1638.1639.0638.117.55M
August 08, 202538.6638.6738.6739.538.437.85M
August 07, 202538.8338.6638.6639.4638.419.33M
August 06, 202538.2738.6738.6739.1738.0810.5M
August 05, 202537.5838.338.339.2537.2512M
August 04, 202535.8837.537.537.5535.789M
August 01, 202536.5135.9735.9736.6835.396.25M
July 31, 202536.7836.6836.6837.4836.279.31M
July 30, 202536.8136.1436.1437.335.865.68M
July 29, 202536.736.7836.7836.7936.293.82M
July 28, 202536.6136.7636.7637.1836.335.23M
July 25, 202535.6836.436.436.8835.65.31M
July 24, 202535.535.735.735.7935.463.66M
July 23, 202535.7335.535.535.9335.324.2M
July 22, 202536.3236.0336.0336.835.876.68M
July 21, 202535.936.3236.3236.3835.785.65M
July 18, 202535.935.9935.9936.2535.56.12M
July 17, 202535.336.0936.0936.1534.967.62M
July 16, 202534.6935.2635.2635.4934.435.93M
July 15, 202534.5934.7334.7335.0834.324.49M
July 14, 202534.7234.8834.8835.0834.434.26M
July 11, 202534.1534.7134.7134.9634.134.53M
July 10, 202534.134.3334.3334.4833.953.1M
July 09, 202534.5434.3834.3835.234.284.78M