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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.65	37.13	37.13	37.39	35.45	6.87M
February 12, 2026	35.75	35.65	35.65	35.99	35.27	1.9M
February 11, 2026	36.44	35.82	35.82	36.44	35.8	1.96M
February 10, 2026	35.97	36.37	36.37	36.5	35.86	2.54M
February 09, 2026	35.68	35.89	35.89	35.96	35.54	1.77M
February 06, 2026	35.51	35.36	35.36	35.95	35.21	2.25M
February 05, 2026	35.42	35.87	35.87	36.33	35.28	3.03M
February 04, 2026	35.46	35.79	35.79	36.46	35.4	3.64M
February 03, 2026	35.06	35.56	35.56	35.56	34.91	2.09M
February 02, 2026	35.04	34.91	34.91	35.62	34.8	3.22M
January 30, 2026	34.68	34.89	34.89	35.17	34.17	2.86M
January 29, 2026	35.3	34.67	34.67	35.47	34.59	2.32M
January 28, 2026	35.96	35.29	35.29	35.96	35.07	3.1M
January 27, 2026	35.85	36.03	36.03	36.11	34.68	3.21M
January 26, 2026	36.99	35.85	35.85	36.99	35.42	4.01M
January 23, 2026	37.13	37.08	37.08	37.25	36.54	3.97M
January 22, 2026	35.87	37.06	37.06	37.16	35.8	4.81M
January 21, 2026	35.6	35.86	35.86	36.16	35.3	2.4M
January 20, 2026	36.61	35.73	35.73	36.89	35.32	3.54M
January 19, 2026	35.63	36.83	36.83	37.18	35.52	4.91M
January 16, 2026	36.07	35.65	35.65	36.18	35.3	2.87M
January 15, 2026	35.89	35.81	35.81	36.37	35.56	3.02M
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

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