Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. - 300455.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.39	33.4	33.4	35.69	32.56	79.08M
January 13, 2026	38.02	34.39	34.39	38.58	33.81	87.62M
January 12, 2026	36.23	40.1	40.1	41.5	35.5	89.89M
January 09, 2026	32.65	35.16	35.16	37.95	32.33	101.51M
January 08, 2026	30	32.5	32.5	32.6	29.75	86.58M
January 07, 2026	31.55	30.73	30.73	31.99	30.34	63.03M
January 06, 2026	29.8	32	32	32.76	29.7	88.29M
January 05, 2026	30	30.33	30.33	30.84	28.46	78.51M
December 31, 2025	29.19	30.04	30.04	30.91	28.36	77.97M
December 30, 2025	29.88	28.87	28.87	30.49	28.69	67.51M
December 29, 2025	29.98	30	30	30.8	29.5	64M
December 26, 2025	29.52	30.65	30.65	32.05	29.08	106.21M
December 25, 2025	26.28	29.41	29.41	29.8	26.28	96.05M
December 24, 2025	25.01	26.63	26.63	26.65	25.01	50.21M
December 23, 2025	27.31	25.66	25.66	27.64	25.22	60.65M
December 22, 2025	27.98	27.3	27.3	28.15	26.8	59.59M
December 19, 2025	26.81	27.64	27.64	29	26.71	82.23M
December 18, 2025	24.4	26.02	26.02	27.2	24.31	69.2M
December 17, 2025	25.83	24.58	24.58	26.3	24.3	49.61M
December 16, 2025	27.44	26.5	26.5	27.65	25.54	65.19M
December 15, 2025	26.87	28.35	28.35	28.96	26.33	75.69M
December 12, 2025	26.24	26.74	26.74	27.51	26.22	54.1M
December 11, 2025	27.56	26.45	26.45	28.01	26.39	57.6M
December 10, 2025	27	27.25	27.25	28.01	26.9	52.46M
December 09, 2025	28.34	27.72	27.72	29.5	27.5	92.86M
December 08, 2025	29.3	28.7	28.7	32.66	28.6	125.53M
December 05, 2025	26.8	28.93	28.93	29.37	26.34	105.3M
December 04, 2025	25.01	27.28	27.28	28.4	25.01	101.97M
December 03, 2025	25.5	26.24	26.24	28.7	24.25	104.86M
December 02, 2025	25.4	25.73	25.73	27.15	24.9	66.17M
December 01, 2025	25.55	25.94	25.94	27.12	25.34	70.99M
November 28, 2025	25.01	25.62	25.62	26	24.4	75.42M
November 27, 2025	23.48	24.74	24.74	25.46	22.9	65.4M
November 26, 2025	26.02	23.88	23.88	26.52	23.77	63.92M
November 25, 2025	24.5	25.01	25.01	25.99	23.8	66.74M
November 24, 2025	23.4	24.51	24.51	25.26	23.1	59.4M
November 21, 2025	24.91	23	23	25.72	23	59.33M
November 20, 2025	25	25.9	25.9	26.85	24.52	64.02M
November 19, 2025	26.54	25.26	25.26	26.99	24.95	53.28M
November 18, 2025	27.82	26.25	26.25	27.92	25.41	69.3M
November 17, 2025	27.34	28.17	28.17	29.2	26.62	76.57M
November 14, 2025	27.8	27.15	27.15	28.4	26.01	72.5M
November 13, 2025	26.66	27.84	27.84	30.3	26.18	120.92M
November 12, 2025	23.3	27.15	27.15	27.6	22.88	85.8M
November 11, 2025	24.02	23.29	23.29	24.77	22.88	58.86M
November 10, 2025	25.8	24.64	24.64	26.25	24.24	64.04M
November 07, 2025	24.01	25.68	25.68	26.4	23.65	89.51M
November 06, 2025	24.58	24.1	24.1	25.15	23.78	65.06M
November 05, 2025	24.73	25.45	25.45	26.58	24.08	101.21M
November 04, 2025	24.57	25.12	25.12	26.02	23.96	114.5M
November 03, 2025	20.47	24.56	24.56	24.56	20.25	94.08M
October 31, 2025	21.44	20.47	20.47	21.78	20.41	64.32M
October 30, 2025	21.7	22.29	22.29	23.5	21.55	79.09M
October 29, 2025	22.74	21.92	21.92	23.8	21.6	86.73M
October 28, 2025	20.7	22.48	22.48	24.43	20.38	94.65M
October 27, 2025	20.01	21.27	21.27	22.96	19.26	95.42M
October 24, 2025	19	19.76	19.76	19.76	19	31.24M
October 23, 2025	16.61	16.47	16.47	16.81	16.12	11.02M
October 22, 2025	17.13	16.88	16.88	17.42	16.66	12.02M
October 21, 2025	17.11	17.22	17.22	17.7	16.99	13.64M

Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (300455.SZ) SHZ