Skip to main content
Beijing Aerospace Changfeng Co.,Ltd (SHA:600855)
China flag China · Delayed Price · Currency is CNY
19.19
+0.22 (1.16%)
Mar 10, 2026, 11:29 AM CST

SHA:600855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.8919.0418.5118.9718.97-0.99%15,259,737
Mar 6, 202619.0019.4218.8619.1619.16-0.10%12,769,260
Mar 5, 202619.2419.5418.7819.1819.18-0.05%20,195,760
Mar 4, 202618.7919.4918.4119.1919.190.10%18,394,533
Mar 3, 202621.2121.2319.1019.1719.17-9.15%37,504,480
Mar 2, 202621.1021.3420.3821.1021.104.51%52,486,270
Feb 27, 202620.1020.2819.9520.1920.190.30%15,659,880
Feb 26, 202620.0320.1819.7520.1320.130.50%11,999,000
Feb 25, 202619.6620.0919.5220.0320.031.88%13,532,850
Feb 24, 202619.6619.8519.5119.6619.660.51%8,914,367
Feb 13, 202619.6219.9419.5419.5619.56-0.31%9,159,650
Feb 12, 202619.8419.8819.5919.6219.62-1.11%10,304,410
Feb 11, 202620.1220.2519.8219.8419.84-1.15%13,692,700
Feb 10, 202620.4220.5319.9120.0720.07-2.24%15,591,880
Feb 9, 202620.3320.5720.2320.5320.532.14%17,889,320
Feb 6, 202620.1120.4219.9620.1020.10-0.54%15,145,550
Feb 5, 202620.0120.5119.8920.2120.21-0.20%14,499,930
Feb 4, 202620.3020.7320.0520.2520.25-0.20%21,648,200
Feb 3, 202619.7020.3319.5320.2920.293.31%20,785,990
Feb 2, 202619.7320.2519.6319.6419.64-0.96%15,770,778
Jan 30, 202620.0520.3519.8119.8319.83-1.78%19,394,140
Jan 29, 202620.0020.6519.7820.1920.190.40%20,933,190
Jan 28, 202620.5620.6020.0020.1120.11-2.09%17,427,470
Jan 27, 202620.0820.5519.7420.5420.541.94%26,885,340
Jan 26, 202621.9821.9819.9020.1520.15-8.33%43,600,280
Jan 23, 202621.3022.3020.9621.9821.983.58%48,948,844
Jan 22, 202620.7121.3120.5621.2221.222.81%31,380,800
Jan 21, 202620.8021.1720.5920.6420.64-2.50%24,281,430
Jan 20, 202622.0522.2720.9321.1721.17-3.99%38,674,120
Jan 19, 202622.1222.3821.8022.0522.05-0.36%29,627,018
Jan 16, 202622.9023.1921.9622.1322.13-3.02%41,966,447
Jan 15, 202622.8223.2722.3322.8222.82-4.16%68,315,620
Jan 14, 202623.8125.3023.8123.8123.81-9.98%85,027,090
Jan 13, 202628.0028.3026.4526.4526.45-10.00%17,658,800
Jan 12, 202627.7030.0027.0129.3929.394.89%93,476,220
Jan 9, 202627.0029.3726.6628.0228.021.16%100,428,900
Jan 8, 202625.0828.5625.0827.7027.705.56%104,169,700
Jan 7, 202625.4527.9523.5026.2426.243.10%126,323,800
Jan 6, 202624.3025.4524.3025.4525.459.98%23,793,780
Jan 5, 202621.8523.1420.6923.1423.149.98%67,301,670
Dec 31, 202519.8221.6319.8221.0421.044.83%69,587,610
Dec 30, 202519.4020.5519.2520.0720.071.93%65,469,600
Dec 29, 202519.8119.9519.3319.6919.69-1.20%36,769,150
Dec 26, 202519.3020.2019.3019.9319.932.26%54,304,750
Dec 25, 202518.1220.0318.1219.4919.495.87%55,060,790
Dec 24, 202517.4518.4517.3818.4118.413.95%38,296,640
Dec 23, 202518.6618.6817.5517.7117.71-5.09%51,181,065
Dec 22, 202519.4419.5018.6118.6618.66-3.96%46,949,040
Dec 19, 202519.1720.1319.1419.4319.43-0.46%45,385,423
Dec 18, 202519.1220.2518.9019.5219.52-2.01%54,877,840
Dec 17, 202521.0321.2619.9219.9219.92-9.99%67,910,240
Dec 16, 202520.3022.8819.5022.1322.136.04%88,328,180
Dec 15, 202521.0021.5920.3120.8720.872.61%95,468,950
Dec 12, 202518.2020.3418.1720.3420.3410.01%38,267,490
Dec 11, 202519.1019.3118.3818.4918.49-4.59%63,327,300
Dec 10, 202520.7421.8619.3819.3819.38-5.28%104,473,506
Dec 9, 202518.2320.4618.0920.4620.4610.00%99,476,250
Dec 8, 202518.4519.7318.2518.6018.600.81%77,239,320
Dec 5, 202517.2618.7617.2518.4518.454.83%58,420,240
Dec 4, 202516.6618.6816.6617.6017.603.47%52,458,200
Dec 3, 202517.3917.6916.5517.0117.01-2.52%46,530,350
Dec 2, 202516.6917.8316.6917.4517.452.41%49,027,122
Dec 1, 202516.8917.9516.8817.0417.04-0.87%53,467,230
Nov 28, 202516.6017.3416.5617.1917.194.95%56,885,940
Nov 27, 202516.3316.9415.8516.3816.38-0.43%41,615,570
Nov 26, 202517.0217.2616.3616.4516.45-3.80%46,537,080
Nov 25, 202517.0217.6416.9617.1017.102.52%75,300,567
Nov 24, 202515.0016.6814.9816.6816.6810.03%46,929,000
Nov 21, 202515.6115.9014.7015.1615.16-4.89%30,411,520
Nov 20, 202515.8616.1615.4015.9415.941.92%38,361,850
Nov 19, 202515.4015.7315.0315.6415.642.83%30,162,450
Nov 18, 202515.1515.2814.8815.2115.21-0.65%13,964,470
Nov 17, 202515.4815.8715.2715.3115.311.06%21,450,860
Nov 14, 202514.9015.3914.8315.1515.151.34%14,315,090
Nov 13, 202514.7815.1014.7114.9514.950.07%10,148,880
Nov 12, 202515.0315.0614.4314.9414.94-1.13%16,663,480
Nov 11, 202515.2915.3514.9915.1115.11-1.11%11,192,310
Nov 10, 202515.3115.4415.0815.2815.28-0.13%10,601,110
Nov 7, 202515.1815.5215.0815.3015.300.46%11,871,400
Nov 6, 202515.3515.3515.0515.2315.23-1.10%11,146,460
Nov 5, 202515.3015.6515.2215.4015.40-0.71%12,259,670
Nov 4, 202515.7515.7815.4415.5115.51-2.02%16,000,310
Nov 3, 202515.1816.1515.0515.8315.833.06%25,827,520
Oct 31, 202515.8715.8715.2815.3615.36-3.70%23,868,090
Oct 30, 202515.2015.9615.0615.9515.953.50%42,293,280
Oct 29, 202515.1915.6615.1915.4115.41-0.26%22,659,170
Oct 28, 202515.0515.6414.9215.4515.451.11%34,041,390
Oct 27, 202515.0015.5014.6715.2815.280.73%46,867,870
Oct 24, 202515.1715.1714.9515.1715.1710.01%21,764,010
Oct 23, 202513.8313.8313.4413.7913.79-0.58%7,799,629
Oct 22, 202514.0314.0713.8313.8713.87-1.70%6,608,379
Oct 21, 202513.8614.2613.8614.1114.111.66%8,424,000
Oct 20, 202513.7714.1413.7213.8813.881.68%6,238,200
Oct 17, 202514.1414.2613.6313.6513.65-3.60%8,873,331
Oct 16, 202514.4414.5714.1014.1614.16-1.87%8,795,800
Oct 15, 202514.1514.4514.0514.4314.431.41%9,576,208
Oct 14, 202514.3914.5714.1814.2314.23-1.11%11,012,590
Oct 13, 202514.1014.4713.9314.3914.39-0.21%10,533,900
Oct 10, 202514.4414.5314.2314.4214.420.14%12,618,090
Oct 9, 202514.3714.4514.0514.4014.400.21%11,729,000