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

44.99

+0.08(+0.18%)

Updated at March 13 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	44.4	44.99	44.99	45.7	44.38	4.22M
March 12, 2026	44.4	44.91	44.91	45.35	44.08	5.98M
March 11, 2026	42.44	42.28	42.28	42.48	42.11	632,500
March 10, 2026	41.79	42.15	42.15	42.38	41.79	422,100
March 09, 2026	41.65	41.94	41.94	41.95	41.33	790,600
March 06, 2026	41.79	42.17	42.17	42.2	41.6	668,500
March 05, 2026	42.11	41.79	41.79	42.18	41.56	954,913
March 04, 2026	43.94	40.76	40.76	43.94	40.72	1.23M
March 03, 2026	42.51	42.11	42.11	43.05	42	1.29M
March 02, 2026	43.2	42.49	42.49	43.68	42.42	1.84M
February 27, 2026	43.94	43.82	43.82	43.94	43.66	836,718
February 26, 2026	44.51	43.81	43.81	44.51	43.62	1.23M
February 25, 2026	44.77	44.3	44.3	44.85	44.2	1.53M
February 24, 2026	44.62	44.5	44.5	44.63	44.12	948,685
February 13, 2026	45	44.31	0	45.26	44.26	1.43M
February 12, 2026	45.17	44.85	0	45.54	44.75	1.43M
February 11, 2026	45.04	45.15	0	45.26	44.76	1.59M
February 10, 2026	44.82	44.95	0	45.17	44.57	1.03M
February 09, 2026	44.68	44.87	0	45.07	44.3	1.53M
February 06, 2026	44.56	44.48	0	45.2	44.4	1.51M
February 05, 2026	44.08	44.78	0	45.69	44	2.69M
February 04, 2026	43.26	43.98	0	43.99	43.13	1.42M
February 03, 2026	43.2	43.26	0	43.6	42.81	1.12M
February 02, 2026	43.3	43.13	0	43.99	43.1	1.52M
January 30, 2026	43.77	43.3	0	44.43	43.3	1.54M
January 29, 2026	42.9	43.76	0	43.76	42.49	1.68M
January 28, 2026	43.78	43.01	0	44.05	43	1.66M
January 27, 2026	44.64	43.91	0	44.68	43.6	1.59M
January 26, 2026	44.95	44.59	0	45.13	44.29	1.5M
January 23, 2026	44.61	44.94	0	44.99	44.47	1.43M
January 22, 2026	44.9	44.6	0	45.59	44.5	1.76M
January 21, 2026	44.64	45.18	0	45.78	44.5	2.32M
January 20, 2026	44.63	44.64	0	44.76	44.37	1.41M
January 19, 2026	43.76	44.63	0	44.64	43.76	2.1M
January 16, 2026	44.26	43.75	0	44.29	43.6	1.25M
January 15, 2026	44.01	44	0	44.29	43.8	1.4M
January 14, 2026	44.11	43.97	0	44.5	43.67	2.49M
January 13, 2026	44.12	44.12	0	44.54	43.85	2.38M
January 12, 2026	44.1	44.11	0	44.25	43.5	2.33M
January 09, 2026	43	43.67	0	43.76	42.92	2.33M
January 08, 2026	42.88	42.98	0	43.1	42.61	1.29M
January 07, 2026	43.29	42.88	0	43.29	42.73	1.29M
January 06, 2026	42.7	43.15	0	43.16	42.58	1.92M
January 05, 2026	42.3	42.68	0	42.68	42.3	1.55M
December 31, 2025	42.28	42.23	0	42.54	41.72	1.28M
December 30, 2025	42.4	42.11	0	42.48	42.11	1.23M
December 29, 2025	42.79	42.54	0	43.04	42.39	1.34M
December 26, 2025	42.75	42.78	0	42.95	42.6	1.14M
December 25, 2025	43.09	42.78	0	43.24	42.7	2.3M
December 24, 2025	43.78	43.45	0	43.85	43.34	962,877
December 23, 2025	43.97	43.5	0	44.01	43.42	1.7M
December 22, 2025	43.7	43.97	0	44.06	43.58	1.75M
December 19, 2025	42.99	43.77	0	43.88	42.83	2.11M
December 18, 2025	42.79	42.92	0	43.08	42.51	1.49M
December 17, 2025	43.06	42.93	0	43.35	42.33	2.41M
December 16, 2025	42.3	42.68	0	43.3	42.17	2.94M
December 15, 2025	42.42	42.3	0	42.67	42.05	1.42M
December 12, 2025	42.65	42.42	0	42.9	42.07	2.43M
December 11, 2025	43.04	42.74	0	43.24	42.52	1.14M
December 10, 2025	42.56	43.09	0	43.18	42.51	1.07M