Skip to main content
Beijing Aerospace Changfeng Co.,Ltd (SHA:600855)
China flag China · Delayed Price · Currency is CNY
18.36
+0.21 (1.16%)
Apr 29, 2026, 3:00 PM CST

SHA:600855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0018.6217.8518.3618.361.16%11,288,548
Apr 28, 202618.8819.0918.1018.1518.15-3.71%17,038,750
Apr 27, 202618.8118.9018.3218.8518.850.11%14,339,300
Apr 24, 202619.2319.2918.6618.8318.83-2.44%18,270,380
Apr 23, 202619.9320.0419.2419.3019.30-3.74%24,278,690
Apr 22, 202619.9020.1819.5020.0520.05-0.89%30,941,737
Apr 21, 202621.3021.3420.1020.2320.23-6.47%41,543,380
Apr 20, 202620.4222.0020.3821.6321.636.13%59,004,946
Apr 17, 202619.6520.4919.4220.3820.382.88%46,161,051
Apr 16, 202619.6619.8919.5019.8119.81-0.65%40,282,130
Apr 15, 202619.4220.5019.3019.9419.943.69%73,829,196
Apr 14, 202617.5819.2317.3719.2319.2310.01%37,789,791
Apr 13, 202617.0117.6016.9717.4817.482.40%11,094,970
Apr 10, 202617.2617.3917.0717.0717.07-0.70%11,018,290
Apr 9, 202617.3017.5017.1517.1917.19-1.04%9,341,000
Apr 8, 202616.9517.3816.9017.3717.374.39%9,868,700
Apr 7, 202616.4416.8016.4316.6416.641.09%6,165,200
Apr 3, 202616.9316.9916.3716.4616.46-2.37%7,101,632
Apr 2, 202617.0217.2516.7516.8616.86-1.92%6,461,831
Apr 1, 202617.5017.6016.9617.1917.19-0.06%8,115,300
Mar 31, 202617.2917.7117.2017.2017.20-0.64%10,229,180
Mar 30, 202616.7617.3816.7017.3117.312.73%11,479,870
Mar 27, 202616.5516.9316.4816.8516.850.72%5,315,499
Mar 26, 202616.9717.2616.6116.7316.73-1.59%7,760,452
Mar 25, 202616.6617.0016.6617.0017.002.10%9,342,910
Mar 24, 202616.4016.7316.1316.6516.653.54%13,231,900
Mar 23, 202616.8417.0615.9616.0816.08-6.46%15,167,440
Mar 20, 202617.8217.9217.1517.1917.19-3.05%9,003,218
Mar 19, 202617.8217.9717.6517.7317.73-1.99%8,177,052
Mar 18, 202617.6418.1417.4918.0918.092.90%10,577,746
Mar 17, 202618.0118.0817.5317.5817.58-2.39%8,564,755
Mar 16, 202617.8318.0817.7018.0118.010.73%8,139,120
Mar 13, 202618.3218.3217.8417.8817.88-2.56%10,725,850
Mar 12, 202618.8018.8018.2318.3518.35-2.45%12,957,570
Mar 11, 202619.3919.3918.8018.8118.81-2.49%14,082,100
Mar 10, 202618.9519.4518.9219.2919.291.69%12,815,270
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