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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	52.48	53.51	53.51	53.7	52.21	2.64M
September 03, 2025	54.4	52.43	52.43	54.73	52.15	2.85M
September 02, 2025	55.3	54.35	54.35	55.99	54.18	4.69M
September 01, 2025	52.25	55.48	55.48	55.66	51.51	6.4M
August 29, 2025	56	52.46	52.46	56.41	50.4	7.72M
August 28, 2025	52.02	54.41	54.41	54.41	52.02	3.07M
August 27, 2025	52.98	52.54	52.54	55.15	52.3	4.35M
August 26, 2025	51.54	52.83	52.83	53.46	51.54	1.98M
August 25, 2025	51.18	51.75	51.75	51.85	50.73	2.08M
August 22, 2025	50.95	51.24	51.24	51.88	50.45	2.29M
August 21, 2025	51.26	50.85	50.85	52.06	50.68	1.78M
August 20, 2025	50.74	51.25	51.25	51.35	50.13	1.39M
August 19, 2025	51.38	50.73	50.73	51.9	50.67	1.71M
August 18, 2025	50.4	51.61	51.61	52.99	50.4	3.51M
August 15, 2025	50.1	50.39	50.39	50.42	49.8	1.57M
August 14, 2025	50.14	50.15	50.15	50.46	49.77	1.73M
August 13, 2025	49.62	49.98	49.98	50.26	49.59	1.55M
August 12, 2025	49.77	49.6	49.6	50.01	49.53	912,240
August 11, 2025	49.26	49.83	49.83	50.15	48.91	1.56M
August 08, 2025	48.95	49.14	49.14	49.2	48.52	1.15M
August 07, 2025	49.15	49.01	49.01	49.6	48.8	1.44M
August 06, 2025	48.98	49.15	49.15	49.27	48.58	1.21M
August 05, 2025	48.35	49	49	49.5	48.23	2M
August 04, 2025	48	48.12	48.12	48.35	47.74	1.06M
August 01, 2025	48.1	48.32	48.32	48.36	47.9	1.04M
July 31, 2025	48.58	48.06	48.06	48.82	47.87	1.48M
July 30, 2025	49.25	48.83	48.83	49.25	48.35	1.93M
July 29, 2025	50.14	49.27	49.27	50.14	48.92	1.56M
July 28, 2025	48.98	49.53	49.53	50.47	48.96	2.85M
July 25, 2025	48.71	48.69	48.69	49.98	48.6	2.7M

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