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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	32.22	31.36	31.36	32.22	31.3	3.1M
June 19, 2025	32.25	32.24	32.24	32.55	31.96	3.05M
June 18, 2025	32.18	32.56	32.54	32.66	32.03	3.72M
June 17, 2025	32.09	32.2	32.18	32.33	31.76	2.41M
June 16, 2025	32.06	32.25	32.23	32.6	31.8	2.94M
June 13, 2025	31.98	32.32	32.3	32.84	31.6	5.75M
June 12, 2025	32.13	32.04	32.04	32.33	31.81	2.96M
June 11, 2025	31.8	32.23	32.23	32.56	31.45	5.06M
June 10, 2025	33.78	33.01	33.01	33.91	32.5	3.91M
June 09, 2025	33.34	33.9	33.9	34.06	33.34	3.59M
June 06, 2025	33.7	33.33	33.33	33.98	33.16	3.62M
June 05, 2025	33.4	33.76	33.76	33.96	33.35	4.48M
June 04, 2025	33.48	33.56	33.56	34.28	33.31	4.7M
June 03, 2025	33.1	33.61	33.61	35.36	33	7.17M
May 30, 2025	33.23	32.85	32.85	33.23	32.7	2.27M

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