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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.5	18.99	18.99	19.24	18.49	59.58M
August 15, 2025	17.89	18.25	18.25	18.28	17.76	48.36M
August 14, 2025	18.8	18.02	18.02	19.5	17.83	60.79M
August 13, 2025	18.81	19.07	19.07	19.98	18.81	65.31M
August 12, 2025	19.8	18.9	18.9	19.8	18.84	70.18M
August 11, 2025	19.77	20.31	20.31	20.4	19.04	98.41M
August 08, 2025	18.03	19.75	19.75	21.42	18	127.97M
August 07, 2025	16.58	17.85	17.85	19.06	16.3	82.39M
August 06, 2025	16	16.65	16.65	16.95	16	76.41M
August 05, 2025	14.65	17.03	17.03	17.54	14.62	102.47M
August 04, 2025	13.98	14.62	14.62	14.65	13.92	20.86M
August 01, 2025	14.15	14.1	14.1	14.3	13.86	11.36M
July 31, 2025	14.21	14.12	14.12	14.57	14	13.73M
July 30, 2025	14.47	14.31	14.31	14.72	14.1	15.6M
July 29, 2025	14.3	14.53	14.53	14.53	14.23	14.08M
July 28, 2025	14.24	14.36	14.36	14.45	14.21	11.24M
July 25, 2025	14.21	14.23	14.23	14.28	14.06	9.47M
July 24, 2025	14.04	14.2	14.2	14.29	13.97	10.03M
July 23, 2025	14.25	14	14	14.32	13.93	11.49M
July 22, 2025	14.18	14.24	14.24	14.43	14.13	12.42M
July 21, 2025	14.16	14.22	14.22	14.28	14.08	11.19M
July 18, 2025	13.93	14.26	14.26	14.35	13.83	15.6M
July 17, 2025	13.88	13.94	13.94	14	13.79	10.43M
July 16, 2025	13.83	13.92	13.92	13.96	13.75	8.42M
July 15, 2025	13.8	13.88	13.88	13.88	13.47	12.18M
July 14, 2025	13.85	13.8	13.8	13.92	13.78	6.97M
July 11, 2025	13.78	13.92	13.92	14.02	13.7	9.26M
July 10, 2025	13.72	13.76	13.76	13.82	13.61	6.86M
July 09, 2025	13.88	13.76	13.76	13.98	13.68	9.1M
July 08, 2025	13.8	13.88	13.88	13.94	13.8	9.15M
July 07, 2025	13.88	13.86	13.86	13.97	13.76	6.78M
July 04, 2025	14.08	13.89	13.89	14.16	13.88	11.54M
July 03, 2025	13.96	14.15	14.15	14.73	13.93	17.95M
July 02, 2025	14.19	13.93	13.93	14.23	13.84	12.67M
July 01, 2025	14.36	14.25	14.25	14.36	14.1	16.23M
June 30, 2025	13.95	14.4	14.4	14.43	13.82	25.35M
June 27, 2025	13.9	13.87	13.87	14.14	13.86	17.66M
June 26, 2025	13.7	13.97	13.97	14.28	13.66	24.75M
June 25, 2025	13.51	13.72	13.72	13.77	13.48	13.51M
June 24, 2025	13.3	13.49	13.49	13.6	13.26	11.08M
June 23, 2025	12.9	13.4	13.4	13.43	12.83	12.12M
June 20, 2025	13.3	12.95	12.95	13.31	12.93	12.99M
June 19, 2025	13.8	13.32	13.32	13.87	13.28	15.47M
June 18, 2025	13.71	13.9	13.9	14.02	13.61	15.42M
June 17, 2025	13.62	13.79	13.79	13.83	13.39	15.53M
June 16, 2025	13.51	13.62	13.62	13.63	13.36	11.68M
June 13, 2025	13.4	13.51	13.51	13.65	13.22	15.76M
June 12, 2025	13.55	13.45	13.45	13.62	13.41	9.59M
June 11, 2025	13.62	13.61	13.61	13.74	13.42	16.53M
June 10, 2025	13.4	13.77	13.77	14.23	13.27	28.74M
June 09, 2025	13.45	13.44	13.44	13.56	13.35	9.42M
June 06, 2025	13.49	13.41	13.41	13.77	13.34	12.47M
June 05, 2025	13.32	13.52	13.5	13.67	13.25	17.95M
June 04, 2025	13.08	13.31	13.3	13.53	13.06	17.13M
June 03, 2025	13.24	13.12	13.11	13.47	13.06	13.63M
May 30, 2025	13.31	13.24	13.24	13.47	13.13	13.26M
May 29, 2025	13.29	13.38	13.38	13.64	13.29	19.24M
May 28, 2025	13.32	13.29	13.29	13.55	13.16	22.9M
May 27, 2025	12.44	13.44	13.44	13.95	12.37	37.05M
May 26, 2025	12.38	12.41	12.41	12.44	12.27	4.77M

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