Beijing Aerospace Changfeng Co.,Ltd - 600855.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.99	13.9	13.9	14.19	13.87	10.81M
September 25, 2025	13.94	13.95	13.95	14.13	13.86	6.72M
September 24, 2025	13.66	13.95	13.95	13.98	13.52	7.62M
September 23, 2025	13.98	13.73	13.73	13.98	13.37	12.64M
September 22, 2025	14.17	14.01	14.01	14.17	13.82	8.33M
September 19, 2025	14.02	14.07	14.07	14.33	13.97	11.58M
September 18, 2025	14.08	14	14	14.41	13.91	15.88M
September 17, 2025	14.16	14.07	14.07	14.17	13.99	7.26M
September 16, 2025	14.08	14.16	14.16	14.18	13.91	8.83M
September 15, 2025	14.36	14.08	14.08	14.38	13.99	9.6M
September 12, 2025	14.21	14.08	14.08	14.34	14.06	11.16M
September 11, 2025	13.95	14.15	14.15	14.24	13.85	11.61M
September 10, 2025	13.84	13.94	13.94	14.09	13.8	9.16M
September 09, 2025	14.1	13.81	13.81	14.32	13.78	12.36M
September 08, 2025	13.9	14.09	14.09	14.1	13.77	10.64M
September 05, 2025	13.78	13.9	13.9	13.94	13.62	10.79M
September 04, 2025	14.12	13.78	13.78	14.23	13.55	16.46M
September 03, 2025	15.13	14.12	14.12	15.23	14.05	20.32M
September 02, 2025	15.64	15.11	15.11	15.64	14.92	16.23M
September 01, 2025	15.72	15.64	15.64	15.79	15.47	12.46M
August 29, 2025	15.68	15.82	15.82	15.89	15.48	18.87M
August 28, 2025	15.35	15.78	15.78	15.79	14.8	23.58M
August 27, 2025	16.07	15.36	15.36	16.16	15.34	24.92M
August 26, 2025	16.55	16.14	16.14	16.55	16.1	21.78M
August 25, 2025	16.11	16.56	16.56	16.58	15.95	34.83M
August 22, 2025	15.92	16.07	16.07	16.09	15.7	18.89M
August 21, 2025	15.96	15.93	15.93	16.13	15.85	17.01M
August 20, 2025	15.76	16.02	16.02	16.2	15.71	19.39M
August 19, 2025	16.3	15.92	15.92	16.3	15.88	24.25M
August 18, 2025	16.02	16.29	16.29	16.44	16	35.54M
August 15, 2025	16.4	16.17	16.17	16.47	15.78	40.72M
August 14, 2025	18.21	16.58	16.58	18.21	16.58	68.12M
August 13, 2025	16.36	18.42	18.42	18.48	16.33	81.95M
August 12, 2025	17	16.8	16.8	18.33	16.59	58.39M
August 11, 2025	16.18	17.12	17.12	17.4	16.11	46.17M
August 08, 2025	16.16	16.41	16.41	17.59	15.92	56.61M
August 07, 2025	15.51	16.29	16.29	16.3	15.06	51.03M
August 06, 2025	14.8	15.61	15.61	15.79	14.8	45.23M
August 05, 2025	14.68	15.01	15.01	15.16	14.59	38.26M
August 04, 2025	13.99	14.7	14.7	14.76	13.99	38.37M
August 01, 2025	14.15	14.15	14.15	14.31	13.57	31.22M
July 31, 2025	13.78	14.15	14.15	14.38	13.75	34.54M
July 30, 2025	14.16	13.9	13.9	14.38	13.75	25.81M
July 29, 2025	14	14.14	14.14	14.14	13.83	18.27M
July 28, 2025	13.85	14.01	14.01	14.1	13.85	16.9M
July 25, 2025	13.77	13.82	13.82	13.98	13.77	12.83M
July 24, 2025	13.61	13.84	13.84	13.96	13.6	17.14M
July 23, 2025	13.9	13.64	13.64	14.03	13.61	17.51M
July 22, 2025	13.75	13.97	13.97	14.16	13.75	25.21M
July 21, 2025	13.82	13.82	13.82	13.93	13.72	17.33M
July 18, 2025	13.49	13.93	13.93	13.99	13.49	29.4M
July 17, 2025	13.12	13.58	13.58	13.6	13.09	19.78M
July 16, 2025	13.16	13.19	13.19	13.32	13.09	8.95M
July 15, 2025	13.42	13.21	13.21	13.54	13.09	18.72M
July 14, 2025	13.49	13.58	13.58	13.84	13.41	15.81M
July 11, 2025	13.42	13.5	13.5	13.57	13.34	13.8M
July 10, 2025	13.4	13.4	13.4	13.45	13.17	15.09M
July 09, 2025	13.59	13.48	13.48	13.82	13.34	24.94M
July 08, 2025	13.42	13.49	13.49	13.55	13.4	12.4M
July 07, 2025	13.54	13.5	13.5	13.65	13.4	12.78M

Beijing Aerospace Changfeng Co.,Ltd (600855.SS) SHH