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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	16.72	17.65	17.65	17.89	16.63	25.41M
September 05, 2025	16.37	16.52	16.52	16.66	16.3	14.41M
September 04, 2025	17.08	16.31	16.31	17.14	16.05	21.42M
September 03, 2025	17.85	17.01	17.01	18.21	17	26.86M
September 02, 2025	19.13	17.68	17.68	19.14	17.6	34.88M
September 01, 2025	19.7	19.21	19.21	19.7	18.83	40.5M
August 29, 2025	18.78	19.81	19.81	20	18.6	56.07M
August 28, 2025	18.77	18.97	18.97	19.26	18.33	39.04M
August 27, 2025	18.97	18.34	18.34	19.17	18.25	35.09M
August 26, 2025	18.79	19.14	19.14	19.3	18.28	47.63M
August 25, 2025	17.53	18.97	18.97	18.98	17.49	52.46M
August 22, 2025	18.23	18.41	18.41	18.54	18.09	22.14M
August 21, 2025	18.7	18.34	18.34	18.8	18.2	33.28M
August 20, 2025	18.54	19.03	19.03	19.27	18.33	50.72M
August 19, 2025	18.87	18.44	18.44	19.07	18.41	39.92M
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

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