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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.62	19.56	19.56	19.94	19.54	9.16M
February 12, 2026	19.84	19.62	19.62	19.88	19.59	10.3M
February 11, 2026	20.12	19.84	19.84	20.25	19.82	13.69M
February 10, 2026	20.42	20.07	20.07	20.53	19.91	15.59M
February 09, 2026	20.33	20.53	20.53	20.57	20.23	17.89M
February 06, 2026	20.11	20.1	20.1	20.42	19.96	15.15M
February 05, 2026	20.01	20.21	20.21	20.51	19.89	14.5M
February 04, 2026	20.3	20.25	20.25	20.73	20.05	21.65M
February 03, 2026	19.7	20.29	20.29	20.33	19.53	20.79M
February 02, 2026	19.73	19.64	19.64	20.25	19.63	15.77M
January 30, 2026	20.05	19.83	19.83	20.35	19.81	19.39M
January 29, 2026	20	20.19	20.19	20.65	19.78	20.93M
January 28, 2026	20.56	20.11	20.11	20.6	20	17.43M
January 27, 2026	20.08	20.54	20.54	20.55	19.74	26.89M
January 26, 2026	21.98	20.15	20.15	21.98	19.9	43.6M
January 23, 2026	21.3	21.98	21.98	22.3	20.96	48.95M
January 22, 2026	20.71	21.22	21.22	21.31	20.56	31.38M
January 21, 2026	20.8	20.64	20.64	21.17	20.59	24.28M
January 20, 2026	22.05	21.17	21.17	22.27	20.93	38.67M
January 19, 2026	22.12	22.05	22.05	22.38	21.8	29.63M
January 16, 2026	22.9	22.13	22.13	23.19	21.96	41.97M
January 15, 2026	22.82	22.82	22.82	23.27	22.33	68.32M
January 14, 2026	23.81	23.81	23.81	25.3	23.81	85.03M
January 13, 2026	28	26.45	26.45	28.3	26.45	17.66M
January 12, 2026	27.7	29.39	29.39	30	27.01	93.48M
January 09, 2026	27	28.02	28.02	29.37	26.66	100.43M
January 08, 2026	25.08	27.7	27.7	28.56	25.08	104.17M
January 07, 2026	25.45	26.24	26.24	27.95	23.5	126.32M
January 06, 2026	24.3	25.45	25.45	25.45	24.3	23.79M
January 05, 2026	21.85	23.14	23.14	23.14	20.69	67.3M
December 31, 2025	19.82	21.04	21.04	21.63	19.82	69.59M
December 30, 2025	19.4	20.07	20.07	20.55	19.25	65.47M
December 29, 2025	19.81	19.69	19.69	19.95	19.33	36.77M
December 26, 2025	19.3	19.93	19.93	20.2	19.3	54.3M
December 25, 2025	18.12	19.49	19.49	20.03	18.12	55.06M
December 24, 2025	17.45	18.41	18.41	18.45	17.38	38.3M
December 23, 2025	18.66	17.71	17.71	18.68	17.55	51.18M
December 22, 2025	19.44	18.66	18.66	19.5	18.61	46.95M
December 19, 2025	19.17	19.43	19.43	20.13	19.14	45.39M
December 18, 2025	19.12	19.52	19.52	20.25	18.9	54.88M
December 17, 2025	21.03	19.92	19.92	21.26	19.92	67.91M
December 16, 2025	20.3	22.13	22.13	22.88	19.5	88.33M
December 15, 2025	21	20.87	20.87	21.59	20.31	95.47M
December 12, 2025	18.2	20.34	20.34	20.34	18.17	38.27M
December 11, 2025	19.1	18.49	18.49	19.31	18.38	63.33M
December 10, 2025	20.74	19.38	19.38	21.86	19.38	104.47M
December 09, 2025	18.23	20.46	20.46	20.46	18.09	99.48M
December 08, 2025	18.45	18.6	18.6	19.73	18.25	77.24M
December 05, 2025	17.26	18.45	18.45	18.76	17.25	58.42M
December 04, 2025	16.66	17.6	17.6	18.68	16.66	52.46M
December 03, 2025	17.39	17.01	17.01	17.69	16.55	46.53M
December 02, 2025	16.69	17.45	17.45	17.83	16.69	49.03M
December 01, 2025	16.89	17.04	17.04	17.95	16.88	53.47M
November 28, 2025	16.6	17.19	17.19	17.34	16.56	56.89M
November 27, 2025	16.33	16.38	16.38	16.94	15.85	41.62M
November 26, 2025	17.02	16.45	16.45	17.26	16.36	46.54M
November 25, 2025	17.02	17.1	17.1	17.64	16.96	75.3M
November 24, 2025	15	16.68	16.68	16.68	14.98	46.77M
November 21, 2025	15.61	15.16	15.16	15.9	14.7	30.41M
November 20, 2025	15.86	15.94	15.94	16.16	15.4	38.36M

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