Bear Electric Appliance Co.,Ltd. (SHE:002959)
China
· Delayed Price · Currency is CNY 41.94
-0.23 (-0.55%)
Mar 9, 2026, 3:04 PM CST
Bear Electric Appliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.79 | 42.20 | 41.60 | 41.65 | - | -1.23% | 23,600 |
| Mar 6, 2026 | 41.79 | 42.20 | 41.60 | 42.17 | 42.17 | 0.91% | 661,600 |
| Mar 5, 2026 | 42.11 | 42.18 | 41.56 | 41.79 | 41.79 | 1.11% | 946,913 |
| Mar 4, 2026 | 41.80 | 41.91 | 40.72 | 41.33 | 41.33 | -1.85% | 1,653,691 |
| Mar 3, 2026 | 42.51 | 43.05 | 42.00 | 42.11 | 42.11 | -0.89% | 1,275,703 |
| Mar 2, 2026 | 43.20 | 43.68 | 42.42 | 42.49 | 42.49 | -3.04% | 1,838,130 |
| Feb 27, 2026 | 43.94 | 43.94 | 43.66 | 43.82 | 43.82 | 0.02% | 836,718 |
| Feb 26, 2026 | 44.51 | 44.51 | 43.62 | 43.81 | 43.81 | -1.11% | 1,225,879 |
| Feb 25, 2026 | 44.77 | 44.85 | 44.20 | 44.30 | 44.30 | -0.45% | 1,519,373 |
| Feb 24, 2026 | 44.62 | 44.63 | 44.12 | 44.50 | 44.50 | 0.43% | 942,085 |
| Feb 13, 2026 | 45.00 | 45.26 | 44.26 | 44.31 | 44.31 | -1.20% | 1,426,639 |
| Feb 12, 2026 | 45.17 | 45.54 | 44.75 | 44.85 | 44.85 | -0.66% | 1,405,241 |
| Feb 11, 2026 | 45.04 | 45.26 | 44.76 | 45.15 | 45.15 | 0.44% | 1,573,030 |
| Feb 10, 2026 | 44.82 | 45.17 | 44.57 | 44.95 | 44.95 | 0.18% | 1,027,375 |
| Feb 9, 2026 | 44.68 | 45.07 | 44.30 | 44.87 | 44.87 | 0.88% | 1,529,199 |
| Feb 6, 2026 | 44.56 | 45.20 | 44.40 | 44.48 | 44.48 | -0.67% | 1,501,571 |
| Feb 5, 2026 | 44.08 | 45.69 | 44.00 | 44.78 | 44.78 | 1.82% | 2,694,530 |
| Feb 4, 2026 | 43.26 | 43.99 | 43.13 | 43.98 | 43.98 | 1.66% | 1,421,140 |
| Feb 3, 2026 | 43.20 | 43.60 | 42.81 | 43.26 | 43.26 | 0.30% | 1,115,187 |
| Feb 2, 2026 | 43.30 | 43.99 | 43.10 | 43.13 | 43.13 | -0.39% | 1,523,768 |
| Jan 30, 2026 | 43.77 | 44.43 | 43.30 | 43.30 | 43.30 | -1.05% | 1,492,331 |
| Jan 29, 2026 | 42.90 | 43.76 | 42.49 | 43.76 | 43.76 | 1.74% | 1,633,800 |
| Jan 28, 2026 | 43.78 | 44.05 | 43.00 | 43.01 | 43.01 | -2.05% | 1,659,198 |
| Jan 27, 2026 | 44.64 | 44.68 | 43.60 | 43.91 | 43.91 | -1.53% | 1,567,700 |
| Jan 26, 2026 | 44.95 | 45.13 | 44.29 | 44.59 | 44.59 | -0.78% | 1,500,200 |
| Jan 23, 2026 | 44.61 | 44.99 | 44.47 | 44.94 | 44.94 | 0.76% | 1,430,342 |
| Jan 22, 2026 | 44.90 | 45.59 | 44.50 | 44.60 | 44.60 | -1.28% | 1,737,638 |
| Jan 21, 2026 | 44.64 | 45.78 | 44.50 | 45.18 | 45.18 | 1.21% | 2,319,600 |
| Jan 20, 2026 | 44.63 | 44.76 | 44.37 | 44.64 | 44.64 | 0.02% | 1,383,990 |
| Jan 19, 2026 | 43.76 | 44.64 | 43.76 | 44.63 | 44.63 | 2.01% | 2,098,323 |
| Jan 16, 2026 | 44.26 | 44.29 | 43.60 | 43.75 | 43.75 | -0.57% | 1,246,999 |
| Jan 15, 2026 | 44.01 | 44.29 | 43.80 | 44.00 | 44.00 | 0.07% | 1,384,210 |
| Jan 14, 2026 | 44.11 | 44.50 | 43.67 | 43.97 | 43.97 | -0.34% | 2,494,659 |
| Jan 13, 2026 | 44.12 | 44.54 | 43.85 | 44.12 | 44.12 | 0.02% | 2,381,890 |
| Jan 12, 2026 | 44.10 | 44.25 | 43.50 | 44.11 | 44.11 | 1.01% | 2,315,705 |
| Jan 9, 2026 | 43.00 | 43.76 | 42.92 | 43.67 | 43.67 | 1.61% | 2,303,849 |
| Jan 8, 2026 | 42.88 | 43.10 | 42.61 | 42.98 | 42.98 | 0.23% | 1,293,245 |
| Jan 7, 2026 | 43.29 | 43.29 | 42.73 | 42.88 | 42.88 | -0.63% | 1,292,543 |
| Jan 6, 2026 | 42.70 | 43.16 | 42.58 | 43.15 | 43.15 | 1.10% | 1,897,390 |
| Jan 5, 2026 | 42.30 | 42.68 | 42.30 | 42.68 | 42.68 | 1.07% | 1,552,825 |
| Dec 31, 2025 | 42.28 | 42.54 | 41.72 | 42.23 | 42.23 | 0.28% | 1,262,262 |
| Dec 30, 2025 | 42.40 | 42.48 | 42.11 | 42.11 | 42.11 | -1.01% | 1,204,900 |
| Dec 29, 2025 | 42.79 | 43.04 | 42.39 | 42.54 | 42.54 | -0.56% | 1,337,870 |
| Dec 26, 2025 | 42.75 | 42.95 | 42.60 | 42.78 | 42.78 | - | 1,118,600 |
| Dec 25, 2025 | 43.09 | 43.24 | 42.70 | 42.78 | 42.78 | -1.54% | 2,255,967 |
| Dec 24, 2025 | 43.78 | 43.85 | 43.34 | 43.45 | 43.45 | -0.11% | 949,377 |
| Dec 23, 2025 | 43.97 | 44.01 | 43.42 | 43.50 | 43.50 | -1.07% | 1,689,432 |
| Dec 22, 2025 | 43.70 | 44.06 | 43.58 | 43.97 | 43.97 | 0.46% | 1,752,356 |
| Dec 19, 2025 | 42.99 | 43.88 | 42.83 | 43.77 | 43.77 | 1.98% | 2,114,914 |
| Dec 18, 2025 | 42.79 | 43.08 | 42.51 | 42.92 | 42.92 | -0.02% | 1,468,830 |
| Dec 17, 2025 | 43.06 | 43.35 | 42.33 | 42.93 | 42.93 | 0.59% | 2,398,019 |
| Dec 16, 2025 | 42.30 | 43.30 | 42.17 | 42.68 | 42.68 | 0.90% | 2,928,662 |
| Dec 15, 2025 | 42.42 | 42.67 | 42.05 | 42.30 | 42.30 | -0.28% | 1,419,315 |
| Dec 12, 2025 | 42.65 | 42.90 | 42.07 | 42.42 | 42.42 | -0.75% | 2,213,250 |
| Dec 11, 2025 | 43.04 | 43.24 | 42.52 | 42.74 | 42.74 | -0.81% | 1,124,909 |
| Dec 10, 2025 | 42.56 | 43.18 | 42.51 | 43.09 | 43.09 | 0.58% | 1,060,070 |
| Dec 9, 2025 | 43.15 | 43.52 | 42.78 | 42.84 | 42.84 | -1.20% | 1,241,671 |
| Dec 8, 2025 | 43.56 | 43.69 | 43.32 | 43.36 | 43.36 | -0.14% | 1,059,400 |
| Dec 5, 2025 | 43.10 | 43.49 | 42.70 | 43.42 | 43.42 | 0.74% | 1,050,310 |
| Dec 4, 2025 | 43.80 | 43.85 | 43.01 | 43.10 | 43.10 | -1.64% | 1,406,164 |
| Dec 3, 2025 | 43.75 | 44.10 | 43.57 | 43.82 | 43.82 | 0.14% | 1,378,459 |
| Dec 2, 2025 | 44.27 | 44.27 | 43.68 | 43.76 | 43.76 | -1.06% | 1,027,892 |
| Dec 1, 2025 | 44.14 | 44.44 | 43.91 | 44.23 | 44.23 | 0.18% | 1,336,620 |
| Nov 28, 2025 | 44.10 | 44.17 | 43.72 | 44.15 | 44.15 | -0.05% | 942,529 |
| Nov 27, 2025 | 44.61 | 44.75 | 44.13 | 44.17 | 44.17 | -0.70% | 1,355,500 |
| Nov 26, 2025 | 44.28 | 44.73 | 44.28 | 44.48 | 44.48 | 0.45% | 1,005,206 |
| Nov 25, 2025 | 44.08 | 44.57 | 43.84 | 44.28 | 44.28 | 0.77% | 1,574,350 |
| Nov 24, 2025 | 44.08 | 44.47 | 43.67 | 43.94 | 43.94 | -0.14% | 1,510,500 |
| Nov 21, 2025 | 44.60 | 45.09 | 44.00 | 44.00 | 44.00 | -1.96% | 1,702,165 |
| Nov 20, 2025 | 44.96 | 45.40 | 44.32 | 44.88 | 44.88 | 0.22% | 1,630,100 |
| Nov 19, 2025 | 45.62 | 45.64 | 44.59 | 44.78 | 44.78 | -1.47% | 1,610,994 |
| Nov 18, 2025 | 45.71 | 45.77 | 45.20 | 45.45 | 45.45 | -0.74% | 1,422,929 |
| Nov 17, 2025 | 46.39 | 46.55 | 45.56 | 45.79 | 45.79 | -1.29% | 2,174,166 |
| Nov 14, 2025 | 47.04 | 47.89 | 46.38 | 46.39 | 46.39 | -1.38% | 2,664,616 |
| Nov 13, 2025 | 46.40 | 47.15 | 46.03 | 47.04 | 47.04 | 1.16% | 2,683,784 |
| Nov 12, 2025 | 45.79 | 46.93 | 45.60 | 46.50 | 46.50 | 1.42% | 3,109,627 |
| Nov 11, 2025 | 45.81 | 46.16 | 45.25 | 45.85 | 45.85 | 0.72% | 2,633,441 |
| Nov 10, 2025 | 45.03 | 45.66 | 44.80 | 45.52 | 45.52 | 1.18% | 2,591,854 |
| Nov 7, 2025 | 45.00 | 45.05 | 44.74 | 44.99 | 44.99 | -0.04% | 1,282,607 |
| Nov 6, 2025 | 45.10 | 45.29 | 44.87 | 45.01 | 45.01 | -0.13% | 1,473,990 |
| Nov 5, 2025 | 44.66 | 45.19 | 44.57 | 45.07 | 45.07 | 0.16% | 1,560,865 |
| Nov 4, 2025 | 45.99 | 46.00 | 44.77 | 45.00 | 45.00 | -2.70% | 3,703,393 |
| Nov 3, 2025 | 48.19 | 48.29 | 45.57 | 46.25 | 46.25 | -4.05% | 6,159,082 |
| Oct 31, 2025 | 48.19 | 48.75 | 47.45 | 48.20 | 48.20 | -0.58% | 2,032,301 |
| Oct 30, 2025 | 49.26 | 49.55 | 48.41 | 48.48 | 48.48 | -2.02% | 1,207,085 |
| Oct 29, 2025 | 50.04 | 50.29 | 49.18 | 49.48 | 49.48 | -0.84% | 1,243,828 |
| Oct 28, 2025 | 50.10 | 50.40 | 49.58 | 49.90 | 49.90 | 0.93% | 1,332,752 |
| Oct 27, 2025 | 48.91 | 50.12 | 48.82 | 49.44 | 49.44 | 1.60% | 1,802,423 |
| Oct 24, 2025 | 48.67 | 48.94 | 48.40 | 48.66 | 48.66 | -0.08% | 771,214 |
| Oct 23, 2025 | 48.18 | 48.85 | 48.00 | 48.70 | 48.70 | 0.83% | 874,499 |
| Oct 22, 2025 | 48.03 | 48.57 | 48.03 | 48.30 | 48.30 | 0.27% | 885,550 |
| Oct 21, 2025 | 48.05 | 48.49 | 47.75 | 48.17 | 48.17 | 0.77% | 1,038,882 |
| Oct 20, 2025 | 48.07 | 48.38 | 47.36 | 47.80 | 47.80 | -0.58% | 1,277,795 |
| Oct 17, 2025 | 48.77 | 49.21 | 47.75 | 48.08 | 48.08 | -1.92% | 1,334,352 |
| Oct 16, 2025 | 49.00 | 49.47 | 48.83 | 49.02 | 49.02 | -0.02% | 1,128,371 |
| Oct 15, 2025 | 48.77 | 49.05 | 48.44 | 49.03 | 49.03 | 0.25% | 1,419,080 |
| Oct 14, 2025 | 49.75 | 50.95 | 48.77 | 48.91 | 48.91 | -1.59% | 1,987,284 |
| Oct 13, 2025 | 48.99 | 49.70 | 48.61 | 49.70 | 49.70 | -1.78% | 1,860,154 |
| Oct 10, 2025 | 49.91 | 50.75 | 49.53 | 50.60 | 50.60 | 1.36% | 1,366,192 |
| Oct 9, 2025 | 49.93 | 49.96 | 49.00 | 49.92 | 49.92 | -0.10% | 1,450,264 |