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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	13.63	13.46	13.46	13.68	13.41	16.87M
July 03, 2025	13.67	13.69	13.69	14.05	13.61	18.85M
July 02, 2025	14.04	13.68	13.68	14.12	13.65	27.38M
July 01, 2025	14.38	14.08	14.08	14.41	14.01	35.05M
June 30, 2025	13.86	14.33	14.33	14.4	13.86	46.61M
June 27, 2025	13.9	13.74	13.74	14.15	13.73	53.11M
June 26, 2025	13.3	14.18	14.18	14.54	13.13	80.54M
June 25, 2025	12.7	13.22	13.22	13.37	12.65	48.74M
June 24, 2025	12.7	12.78	12.78	12.94	12.52	30.97M
June 23, 2025	12.35	13.04	13.04	13.22	12.35	33.96M
June 20, 2025	12.59	12.31	12.31	12.65	12.25	23.91M
June 19, 2025	13.25	12.8	12.8	13.26	12.52	35.7M
June 18, 2025	13.55	13.25	13.25	13.71	13.14	44.34M
June 17, 2025	12.8	13.43	13.43	13.46	12.71	51.65M
June 16, 2025	12.97	12.83	12.83	12.97	12.71	36.68M
June 13, 2025	12.41	12.79	12.79	13.14	12.21	51.62M
June 12, 2025	12.22	12.22	12.22	12.32	12.11	9.61M
June 11, 2025	12.2	12.24	12.24	12.33	12.16	11.53M
June 10, 2025	12.45	12.29	12.29	12.59	12.11	25.06M
June 09, 2025	12.82	12.6	12.6	13.22	12.56	34.25M
June 06, 2025	12.54	12.41	12.41	12.73	12.38	19.51M
June 05, 2025	12.44	12.52	12.52	12.55	12.27	17.51M
June 04, 2025	12.4	12.44	12.44	12.6	12.33	16.96M
June 03, 2025	12.52	12.48	12.48	12.66	12.33	26.73M
May 30, 2025	12.27	12.29	12.29	12.42	12.16	16.84M
May 29, 2025	12.05	12.32	12.32	12.34	12.05	17.81M
May 28, 2025	12.5	12.13	12.13	12.53	12.08	24.65M
May 27, 2025	12.49	12.54	12.54	12.65	12.32	24.03M

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