Beijing Beimo High-tech Frictional Material Co.,Ltd - 002985.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.65	44.22	44.22	45.29	43.14	16.25M
February 12, 2026	42.6	43.95	43.95	44.26	41.85	17.17M
February 11, 2026	43.47	42.99	42.99	43.9	42.91	14.06M
February 10, 2026	43.15	44.1	44.1	45.31	42.26	26.32M
February 09, 2026	44.66	43.4	43.4	44.69	42.86	23.75M
February 06, 2026	45.98	44.22	44.22	46.64	43.61	36.1M
February 05, 2026	42.37	46.97	46.97	46.97	41.6	36.09M
February 04, 2026	41.6	42.7	42.7	45.35	41.6	32.27M
February 03, 2026	42.03	42.42	42.42	43.2	41.61	23.38M
February 02, 2026	41.01	41.74	41.74	43.26	40.47	33.04M
January 30, 2026	40.3	40.18	40.18	41.67	39.67	40.62M
January 29, 2026	38	37.88	37.88	39.28	37.46	17.78M
January 28, 2026	38.97	38.19	38.19	40.35	37.9	17.56M
January 27, 2026	37.5	39.06	39.06	39.66	37.3	22.28M
January 26, 2026	39.9	37.7	37.7	39.98	37.3	23.05M
January 23, 2026	41.5	40.5	40.5	41.75	40.25	30.64M
January 22, 2026	37.87	41.98	41.98	41.98	37.78	27.34M
January 21, 2026	38	38.16	38.16	38.98	37.38	21.98M
January 20, 2026	37	38.88	38.88	39.93	36.66	42.16M
January 19, 2026	33.35	36.98	36.98	36.98	33.35	19.1M
January 16, 2026	33.53	33.62	33.62	33.89	32.9	9.76M
January 15, 2026	34.29	33.45	33.45	34.29	32.9	13.28M
January 14, 2026	34.24	34.43	34.43	35.49	33.78	21.47M
January 13, 2026	37.8	34.32	34.32	37.82	34.18	27.05M
January 12, 2026	34.69	35.8	35.8	35.86	34.23	22.19M
January 09, 2026	34.38	34.22	34.22	35.28	33.61	24.04M
January 08, 2026	32.5	34.07	34.07	34.5	32.47	20.53M
January 07, 2026	32.7	32.82	32.82	32.96	31.92	14.07M
January 06, 2026	32.1	32.77	32.77	33.46	31.81	19.48M
January 05, 2026	32.69	32.37	32.37	32.69	31.53	21.71M
December 31, 2025	31.43	31.73	31.73	31.76	31.06	13.55M
December 30, 2025	30.8	31.23	31.23	31.84	30.7	12.98M
December 29, 2025	31.37	31.53	31.53	31.82	31.2	11.3M
December 26, 2025	31.77	31.38	31.38	31.77	31.01	15.37M
December 25, 2025	30.66	31.78	31.78	32.09	30.6	20.43M
December 24, 2025	29.94	30.7	30.7	30.95	29.86	12.7M
December 23, 2025	30.68	30.18	30.18	30.94	30	12.66M
December 22, 2025	31.29	30.68	30.68	31.38	30.48	15.37M
December 19, 2025	30.45	31.28	31.28	31.79	30.19	29.08M
December 18, 2025	27.63	30.65	30.65	30.65	27.59	20.13M
December 17, 2025	28.9	27.86	27.86	28.9	27.27	11.65M
December 16, 2025	29.41	29.07	29.07	29.44	28.66	12.75M
December 15, 2025	28.47	29.7	29.7	29.79	28.22	16.8M
December 12, 2025	28.31	28.6	28.6	28.8	28.05	9.49M
December 11, 2025	28.22	28.26	28.26	29.25	28.04	4.92M
December 10, 2025	27.85	28.05	28.05	28.48	27.74	3.39M
December 09, 2025	28.38	27.94	27.94	28.58	27.82	3.72M
December 08, 2025	28.47	28.28	28.28	29.15	28.27	4.55M
December 05, 2025	27.29	28.26	28.26	28.33	27.24	4.08M
December 04, 2025	27.66	27.57	27.57	27.79	27.2	2.9M
December 03, 2025	27.66	27.31	27.31	27.92	27.16	4.03M
December 02, 2025	28.25	27.87	27.87	28.36	27.7	3.55M
December 01, 2025	28.35	28.38	28.38	28.83	28.17	4.65M
November 28, 2025	27.66	28.03	28.03	28.07	27.62	2.95M
November 27, 2025	27.6	27.67	27.67	27.93	27.4	2.68M
November 26, 2025	28.5	27.66	27.66	28.69	27.6	4.37M
November 25, 2025	28.65	28.57	28.57	28.88	28.28	4.05M
November 24, 2025	27.29	28.63	28.63	28.75	27.29	5.92M
November 21, 2025	27.79	27.27	27.27	28.1	27.1	3.73M
November 20, 2025	28.2	28.03	28.03	28.3	27.87	2.46M

Beijing Beimo High-tech Frictional Material Co.,Ltd (002985.SZ) SHZ