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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	17.01	16.99	16.99	17.79	16.82	12.53M
October 17, 2025	17.36	16.84	16.84	17.86	16.81	11.11M
October 16, 2025	17.71	17.4	17.4	17.88	17.34	9.4M
October 15, 2025	17.78	17.86	17.86	18.15	17.5	9.44M
October 14, 2025	18.2	17.8	17.8	18.35	17.74	13.98M
October 13, 2025	17.3	18.21	18.21	18.27	17.2	19.32M
October 10, 2025	17.55	17.99	17.99	18.4	17.46	21.08M
October 09, 2025	17.42	17.65	17.65	17.89	17.16	14.99M
September 30, 2025	16.75	17.39	17.39	17.65	16.74	15.84M
September 29, 2025	16.6	16.73	16.73	16.82	16.35	8.07M
September 26, 2025	16.83	16.6	16.6	17.02	16.6	8.49M
September 25, 2025	16.93	16.94	16.94	17.14	16.88	8.84M
September 24, 2025	16.6	16.99	16.99	17.06	16.52	10.67M
September 23, 2025	17.11	16.73	16.73	17.13	16.31	12.39M
September 22, 2025	16.78	17.08	17.08	17.08	16.7	8.24M
September 19, 2025	17.25	16.81	16.81	17.39	16.74	12.46M
September 18, 2025	17.36	17.18	17.18	17.79	17.01	16.92M
September 17, 2025	17.38	17.4	17.4	17.51	17.23	10.08M
September 16, 2025	17.28	17.39	17.39	17.51	17	11.12M
September 15, 2025	17.65	17.23	17.23	17.75	17.2	14.06M
September 12, 2025	17.83	17.69	17.69	18.12	17.6	17.05M
September 11, 2025	17.73	17.91	17.91	18.14	17.41	21.32M
September 10, 2025	17	17.76	17.76	18.31	17	26.77M
September 09, 2025	17.66	17.31	17.31	18.54	17.2	27.68M
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

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