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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.31	26.14	26.14	26.76	26.14	12.86M
February 12, 2026	26.18	26.25	26.25	26.64	26.08	10.63M
February 11, 2026	26.52	26.2	26.2	26.96	26.17	13.5M
February 10, 2026	27.35	26.68	26.68	27.44	26.45	15.89M
February 09, 2026	27.5	27.28	27.28	27.62	27.21	14.62M
February 06, 2026	27.44	26.93	26.93	27.86	26.92	17.77M
February 05, 2026	27.39	27.54	27.54	28.25	27	18.49M
February 04, 2026	27.51	27.83	27.83	28.66	27.37	24.3M
February 03, 2026	27.11	27.78	27.78	27.8	26.66	24.3M
February 02, 2026	27.46	26.68	26.68	28.15	26.66	20.73M
January 30, 2026	28	27.45	27.45	28.59	26.89	32.49M
January 29, 2026	29.02	28.84	28.84	29.86	28.21	35.16M
January 28, 2026	29.85	29.87	29.87	32.38	29.55	50.36M
January 27, 2026	27.66	29.09	29.09	29.33	27.14	33.99M
January 26, 2026	31.31	28.01	28.01	31.55	28.01	50.08M
January 23, 2026	29.58	31.29	31.29	31.78	29.05	61.8M
January 22, 2026	28.65	28.99	28.99	29.39	28.41	32.6M
January 21, 2026	28.73	28.57	28.57	29.16	28.46	26.24M
January 20, 2026	31	28.94	28.94	31.3	28.5	43.68M
January 19, 2026	30.71	30.82	30.82	31.65	30.7	33.17M
January 16, 2026	31.78	31.1	31.1	32.16	30.86	38.4M
January 15, 2026	32.72	31.14	31.14	32.97	30.5	55.67M
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

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