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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	37.65	37.75	37.75	38.11	37.5	4.97M
August 12, 2025	37.96	37.7	37.7	38.43	37.5	5.52M
August 11, 2025	38.84	38.16	38.16	39.06	38.11	7.55M
August 08, 2025	38.66	38.67	38.67	39.5	38.43	7.85M
August 07, 2025	38.83	38.66	38.66	39.46	38.41	9.33M
August 06, 2025	38.27	38.67	38.67	39.17	38.08	10.5M
August 05, 2025	37.58	38.3	38.3	39.25	37.25	12M
August 04, 2025	35.88	37.5	37.5	37.55	35.78	9M
August 01, 2025	36.51	35.97	35.97	36.68	35.39	6.25M
July 31, 2025	36.78	36.68	36.68	37.48	36.27	9.31M
July 30, 2025	36.81	36.14	36.14	37.3	35.86	5.68M
July 29, 2025	36.7	36.78	36.78	36.79	36.29	3.82M
July 28, 2025	36.61	36.76	36.76	37.18	36.33	5.23M
July 25, 2025	35.68	36.4	36.4	36.88	35.6	5.31M
July 24, 2025	35.5	35.7	35.7	35.79	35.46	3.66M
July 23, 2025	35.73	35.5	35.5	35.93	35.32	4.2M
July 22, 2025	36.32	36.03	36.03	36.8	35.87	6.68M
July 21, 2025	35.9	36.32	36.32	36.38	35.78	5.65M
July 18, 2025	35.9	35.99	35.99	36.25	35.5	6.12M
July 17, 2025	35.3	36.09	36.09	36.15	34.96	7.62M
July 16, 2025	34.69	35.26	35.26	35.49	34.43	5.93M
July 15, 2025	34.59	34.73	34.73	35.08	34.32	4.49M
July 14, 2025	34.72	34.88	34.88	35.08	34.43	4.26M
July 11, 2025	34.15	34.71	34.71	34.96	34.13	4.53M
July 10, 2025	34.1	34.33	34.33	34.48	33.95	3.1M
July 09, 2025	34.54	34.38	34.38	35.2	34.28	4.78M
July 08, 2025	34.52	34.54	34.54	34.76	34.36	3.78M
July 07, 2025	34.66	34.65	34.65	34.66	34.22	2.54M
July 04, 2025	34.98	34.67	34.67	35.15	34.55	3.23M
July 03, 2025	35.24	35.1	35.1	36.08	35.01	5.38M
July 02, 2025	36	35.5	35.5	36.14	35.22	6.22M
July 01, 2025	35.43	36.16	36.16	36.55	35.08	8.56M
June 30, 2025	34.86	35.72	35.72	35.93	34.42	8.26M
June 27, 2025	34.1	34.63	34.63	34.94	34.1	5.73M
June 26, 2025	34.14	34.15	34.15	35.08	34.01	8.28M
June 25, 2025	33.01	34.39	34.39	34.7	33.01	9.7M
June 24, 2025	31.75	33.23	33.23	34.62	31.63	7.57M
June 23, 2025	31.26	32.03	32.03	32.18	31.26	2.95M

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