Bear Electric Appliance Co.,Ltd. - 002959.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	43.1	43.42	43.42	43.49	42.7	1.05M
December 04, 2025	43.8	43.1	43.1	43.85	43.01	1.42M
December 03, 2025	43.75	43.82	43.82	44.1	43.57	1.38M
December 02, 2025	44.27	43.76	43.76	44.27	43.68	1.05M
December 01, 2025	44.14	44.23	44.23	44.44	43.91	1.34M
November 28, 2025	44.1	44.15	44.15	44.17	43.72	942,529
November 27, 2025	44.61	44.17	44.17	44.75	44.13	1.36M
November 26, 2025	44.28	44.48	44.48	44.73	44.28	1.02M
November 25, 2025	44.08	44.28	44.28	44.57	43.84	1.57M
November 24, 2025	44.08	43.94	43.94	44.47	43.67	1.52M
November 21, 2025	44.6	44	44	45.09	44	1.73M
November 20, 2025	44.96	44.88	44.88	45.4	44.32	1.64M
November 19, 2025	45.62	44.78	44.78	45.64	44.59	1.61M
November 18, 2025	45.71	45.45	45.45	45.77	45.2	1.44M
November 17, 2025	46.39	45.79	45.79	46.55	45.56	2.17M
November 14, 2025	45	46.39	46.39	47.89	45	2.71M
November 13, 2025	45	47.04	47.04	47.15	45	2.68M
November 12, 2025	45.79	46.5	46.5	46.93	45.6	3.11M
November 11, 2025	45.81	45.85	45.85	46.16	45.25	2.63M
November 10, 2025	45.03	45.52	45.52	45.66	44.8	2.59M
November 07, 2025	45	44.99	44.99	45.05	44.74	1.3M
November 06, 2025	45.1	45.01	45.01	45.29	44.87	1.49M
November 05, 2025	44.66	45.07	45.07	45.19	44.57	1.58M
November 04, 2025	45.99	45	45	46	44.77	3.7M
November 03, 2025	48.19	46.25	46.25	48.29	45.57	6.16M
October 31, 2025	48.19	48.2	48.2	48.75	47.45	2.03M
October 30, 2025	49.26	48.48	48.48	49.55	48.41	1.22M
October 29, 2025	48.67	49.48	49.48	50.29	48.67	1.25M
October 28, 2025	50.1	49.9	49.9	50.4	49.58	1.33M
October 27, 2025	48.91	49.44	49.44	50.12	48.82	1.8M
October 24, 2025	48.67	48.66	48.66	48.94	48.4	771,214
October 23, 2025	48.18	48.7	48.7	48.85	48	882,299
October 22, 2025	48.03	48.3	48.3	48.57	48.03	885,550
October 21, 2025	48.05	48.17	48.17	48.49	47.75	1.04M
October 20, 2025	48.07	47.8	47.8	48.38	47.36	1.3M
October 17, 2025	48.77	48.08	48.08	49.21	47.75	1.35M
October 16, 2025	49	49.02	49.02	49.47	48.83	1.14M
October 15, 2025	48.77	49.03	49.03	49.05	48.44	1.44M
October 14, 2025	49.75	48.91	48.91	50.95	48.77	1.99M
October 13, 2025	48.99	49.7	49.7	49.7	48.61	1.86M
October 10, 2025	49.91	50.6	50.6	50.75	49.53	1.39M
October 09, 2025	49.93	49.92	49.92	49.96	49	1.48M
September 30, 2025	49.7	49.97	49.97	50.16	49.2	1.29M
September 29, 2025	49.5	49.7	49.7	49.95	48.69	1.63M
September 26, 2025	49.98	50.13	50.13	50.67	49.61	1.16M
September 25, 2025	51.51	50.02	50.02	51.51	49.94	2.04M
September 24, 2025	51.49	51.51	51.51	54	50.52	2.07M
September 23, 2025	51.51	51.37	51.37	51.51	49.25	2.16M
September 22, 2025	51.01	50.27	50.27	51.5	50.05	1.52M
September 19, 2025	55.38	51.29	51.29	55.38	50.76	1.6M
September 18, 2025	55.38	51.51	51.51	55.38	51.17	1.89M
September 17, 2025	52.2	52.64	52.64	53.1	52.2	1.56M
September 16, 2025	53.87	52.37	52.37	53.98	51.9	2.68M
September 15, 2025	54.72	53.85	53.85	54.8	53.55	1.88M
September 12, 2025	55.38	54.7	54.7	55.59	54.68	1.45M
September 11, 2025	55.37	55.67	55.67	55.86	54.4	2.07M
September 10, 2025	54.91	55.75	55.75	56.1	54.82	1.67M
September 09, 2025	55.1	55.38	55.38	56.14	54.94	2.48M
September 08, 2025	53.88	55.12	55.12	55.74	53.8	3.55M
September 05, 2025	53.52	54	54	55	53.31	3.02M

Bear Electric Appliance Co.,Ltd. (002959.SZ) SHZ