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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.18	15.3	15.3	15.52	15.08	11.87M
November 06, 2025	15.35	15.23	15.23	15.35	15.05	11.15M
November 05, 2025	15.3	15.4	15.4	15.65	15.22	12.26M
November 04, 2025	15.75	15.51	15.51	15.78	15.44	16M
November 03, 2025	15.18	15.83	15.83	16.15	15.05	25.83M
October 31, 2025	15.87	15.36	15.36	15.87	15.28	23.87M
October 30, 2025	15.2	15.95	15.95	15.96	15.06	42.29M
October 29, 2025	15.19	15.41	15.41	15.66	15.19	22.66M
October 28, 2025	15.05	15.45	15.45	15.64	14.92	34.04M
October 27, 2025	15	15.28	15.28	15.5	14.67	46.87M
October 24, 2025	15.17	15.17	15.17	15.17	14.95	21.76M
October 23, 2025	13.83	13.79	13.79	13.83	13.44	7.8M
October 22, 2025	14.03	13.87	13.87	14.07	13.83	6.61M
October 21, 2025	13.86	14.11	14.11	14.26	13.86	8.42M
October 20, 2025	13.77	13.88	13.88	14.14	13.72	6.24M
October 17, 2025	14.14	13.65	13.65	14.26	13.63	8.87M
October 16, 2025	14.44	14.16	14.16	14.57	14.1	8.8M
October 15, 2025	14.15	14.43	14.43	14.45	14.05	9.58M
October 14, 2025	14.39	14.23	14.23	14.57	14.18	11.01M
October 13, 2025	14.1	14.39	14.39	14.47	13.93	10.53M
October 10, 2025	14.44	14.42	14.42	14.53	14.23	12.62M
October 09, 2025	14.37	14.4	14.4	14.45	14.05	11.73M
September 30, 2025	13.98	14.37	14.37	14.39	13.96	14.21M
September 29, 2025	13.98	13.96	13.96	13.98	13.53	7.73M
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

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