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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	48.61	48.7	48.7	48.9	48.36	1.85M
July 23, 2025	47.96	48.61	48.61	49.34	47.79	2.27M
July 22, 2025	47.43	47.96	47.96	48.88	47.43	2.32M
July 21, 2025	47.42	47.6	47.6	47.97	47.33	1.31M
July 18, 2025	47.3	47.47	47.47	47.5	46.82	1.4M
July 17, 2025	47.3	47.41	47.41	47.6	46.5	1.88M
July 16, 2025	47.69	47.37	47.37	48.44	47.35	1.29M
July 15, 2025	47.53	47.82	47.82	47.87	47.27	1.57M
July 14, 2025	46.76	47.96	47.96	48	46.63	2.07M
July 11, 2025	46.85	46.76	46.76	47	46.56	1.16M
July 10, 2025	47.07	46.63	46.63	47.07	46.51	1.01M
July 09, 2025	47.32	46.95	46.95	47.39	46.73	1.37M
July 08, 2025	47.22	47.11	47.11	47.55	46.8	1.14M
July 07, 2025	47	47.22	47.22	47.39	46.8	789,036
July 04, 2025	47.21	47.04	47.04	47.45	46.67	1.11M
July 03, 2025	47.68	47.38	47.38	47.77	47.18	939,800
July 02, 2025	47.74	47.51	47.51	48.23	47.31	1.51M
July 01, 2025	46.53	47.74	47.74	47.78	46.4	2.51M
June 30, 2025	45.73	46.44	46.44	46.65	45.5	1.68M
June 27, 2025	46.79	45.71	45.71	46.89	45.69	1.85M
June 26, 2025	46.6	46.47	46.47	47.35	46.2	2.01M
June 25, 2025	47.47	47.59	47.59	47.77	46.74	2.13M
June 24, 2025	46.4	46.8	46.8	47	46.06	1.18M
June 23, 2025	46	46.09	46.09	46.7	45.45	1.33M

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