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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.62	36.28	36.28	36.88	35.78	4.86M
January 13, 2026	37.6	36.28	36.28	37.6	36.1	5.91M
January 12, 2026	37.3	37.8	37.8	37.8	36.7	6.94M
January 09, 2026	36.43	36.81	36.81	37.18	36.34	6.48M
January 08, 2026	35.3	36.46	36.46	36.6	35.28	5.61M
January 07, 2026	35.92	35.37	35.37	35.92	35.3	3.31M
January 06, 2026	35.82	35.98	35.98	36.02	35.43	4.32M
January 05, 2026	36.35	35.81	35.81	36.49	35.57	3.89M
December 31, 2025	36.37	36.2	36.2	36.37	35.68	3.87M
December 30, 2025	36	36.35	36.35	36.49	35.76	4.93M
December 29, 2025	35.64	36.12	36.12	36.24	35.42	4.41M
December 26, 2025	36.02	35.65	35.65	36.12	35.4	4.74M
December 25, 2025	34.83	36.01	36.01	36.17	34.62	7.04M
December 24, 2025	34.31	34.78	34.78	34.96	34.11	2.36M
December 23, 2025	35.02	34.49	34.49	35.17	34.32	3.3M
December 22, 2025	35.4	35.18	35.18	35.62	35	3.72M
December 19, 2025	34.97	35.4	35.4	35.54	34.88	5.16M
December 18, 2025	34	35.2	35.2	35.35	33.8	6.81M
December 17, 2025	34.65	34.23	34.23	34.89	33.5	4.25M
December 16, 2025	34.45	34.95	34.95	35.3	33.5	5.54M
December 15, 2025	34.58	34.56	34.56	35.25	34.39	3.02M
December 12, 2025	33.37	34.84	34.84	35.35	33.04	6.61M
December 11, 2025	33.89	33.36	33.36	34.38	33.33	2.07M
December 10, 2025	33.98	33.77	33.77	34.29	33.6	1.8M
December 09, 2025	34.19	34	34	34.55	33.92	2.11M
December 08, 2025	33.91	34.3	34.3	35.36	33.91	3.4M
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

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