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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45	44.31	44.31	45.26	44.26	1.43M
February 12, 2026	45.17	44.85	44.85	45.54	44.75	1.43M
February 11, 2026	45.04	45.15	45.15	45.26	44.76	1.59M
February 10, 2026	44.82	44.95	44.95	45.17	44.57	1.03M
February 09, 2026	44.68	44.87	44.87	45.07	44.3	1.53M
February 06, 2026	44.56	44.48	44.48	45.2	44.4	1.51M
February 05, 2026	44.08	44.78	44.78	45.69	44	2.69M
February 04, 2026	43.26	43.98	43.98	43.99	43.13	1.42M
February 03, 2026	43.2	43.26	43.26	43.6	42.81	1.12M
February 02, 2026	43.3	43.13	43.13	43.99	43.1	1.52M
January 30, 2026	43.77	43.3	43.3	44.43	43.3	1.54M
January 29, 2026	42.9	43.76	43.76	43.76	42.49	1.68M
January 28, 2026	43.78	43.01	43.01	44.05	43	1.66M
January 27, 2026	44.64	43.91	43.91	44.68	43.6	1.59M
January 26, 2026	44.95	44.59	44.59	45.13	44.29	1.5M
January 23, 2026	44.61	44.94	44.94	44.99	44.47	1.43M
January 22, 2026	44.9	44.6	44.6	45.59	44.5	1.76M
January 21, 2026	44.64	45.18	45.18	45.78	44.5	2.32M
January 20, 2026	44.63	44.64	44.64	44.76	44.37	1.41M
January 19, 2026	43.76	44.63	44.63	44.64	43.76	2.1M
January 16, 2026	44.26	43.75	43.75	44.29	43.6	1.25M
January 15, 2026	44.01	44	44	44.29	43.8	1.4M
January 14, 2026	44.11	43.97	43.97	44.5	43.67	2.49M
January 13, 2026	44.12	44.12	44.12	44.54	43.85	2.38M
January 12, 2026	44.1	44.11	44.11	44.25	43.5	2.33M
January 09, 2026	43	43.67	43.67	43.76	42.92	2.33M
January 08, 2026	42.88	42.98	42.98	43.1	42.61	1.29M
January 07, 2026	43.29	42.88	42.88	43.29	42.73	1.29M
January 06, 2026	42.7	43.15	43.15	43.16	42.58	1.92M
January 05, 2026	42.3	42.68	42.68	42.68	42.3	1.55M
December 31, 2025	42.28	42.23	42.23	42.54	41.72	1.28M
December 30, 2025	42.4	42.11	42.11	42.48	42.11	1.23M
December 29, 2025	42.79	42.54	42.54	43.04	42.39	1.34M
December 26, 2025	42.75	42.78	42.78	42.95	42.6	1.14M
December 25, 2025	43.09	42.78	42.78	43.24	42.7	2.3M
December 24, 2025	43.78	43.45	43.45	43.85	43.34	962,877
December 23, 2025	43.97	43.5	43.5	44.01	43.42	1.7M
December 22, 2025	43.7	43.97	43.97	44.06	43.58	1.75M
December 19, 2025	42.99	43.77	43.77	43.88	42.83	2.11M
December 18, 2025	42.79	42.92	42.92	43.08	42.51	1.49M
December 17, 2025	43.06	42.93	42.93	43.35	42.33	2.41M
December 16, 2025	42.3	42.68	42.68	43.3	42.17	2.94M
December 15, 2025	42.42	42.3	42.3	42.67	42.05	1.42M
December 12, 2025	42.65	42.42	42.42	42.9	42.07	2.43M
December 11, 2025	43.04	42.74	42.74	43.24	42.52	1.14M
December 10, 2025	42.56	43.09	43.09	43.18	42.51	1.07M
December 09, 2025	43.15	42.84	42.84	43.52	42.78	1.26M
December 08, 2025	43.56	43.36	43.36	43.69	43.32	1.06M
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

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