Beijing Beimo High-tech Frictional Material Co.,Ltd (SHE:002985)
China
· Delayed Price · Currency is CNY 39.71
+0.43 (1.09%)
At close: Mar 6, 2026
SHE:002985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.94 | 40.58 | 38.74 | 39.71 | 39.71 | 1.09% | 9,448,846 |
| Mar 5, 2026 | 39.90 | 40.38 | 38.82 | 39.28 | 39.28 | 0.08% | 8,647,947 |
| Mar 4, 2026 | 38.00 | 39.81 | 37.94 | 39.25 | 39.25 | 2.53% | 14,245,230 |
| Mar 3, 2026 | 41.02 | 41.20 | 38.16 | 38.28 | 38.28 | -7.06% | 20,262,970 |
| Mar 2, 2026 | 42.38 | 42.56 | 40.87 | 41.19 | 41.19 | -0.99% | 14,940,279 |
| Feb 27, 2026 | 42.20 | 42.96 | 41.42 | 41.60 | 41.60 | -1.56% | 15,559,340 |
| Feb 26, 2026 | 42.68 | 42.74 | 40.50 | 42.26 | 42.26 | -1.12% | 21,998,780 |
| Feb 25, 2026 | 44.00 | 44.04 | 42.48 | 42.74 | 42.74 | -3.61% | 17,062,800 |
| Feb 24, 2026 | 44.00 | 44.84 | 42.98 | 44.34 | 44.34 | 0.27% | 12,249,380 |
| Feb 13, 2026 | 43.65 | 45.29 | 43.14 | 44.22 | 44.22 | 0.61% | 16,062,340 |
| Feb 12, 2026 | 42.60 | 44.26 | 41.85 | 43.95 | 43.95 | 2.23% | 17,166,970 |
| Feb 11, 2026 | 43.47 | 43.90 | 42.91 | 42.99 | 42.99 | -2.52% | 13,897,790 |
| Feb 10, 2026 | 43.15 | 45.31 | 42.26 | 44.10 | 44.10 | 1.61% | 26,020,210 |
| Feb 9, 2026 | 44.66 | 44.69 | 42.86 | 43.40 | 43.40 | -1.85% | 23,747,950 |
| Feb 6, 2026 | 45.98 | 46.64 | 43.61 | 44.22 | 44.22 | -5.85% | 35,653,120 |
| Feb 5, 2026 | 42.37 | 46.97 | 41.60 | 46.97 | 46.97 | 10.00% | 36,086,630 |
| Feb 4, 2026 | 41.60 | 45.35 | 41.60 | 42.70 | 42.70 | 0.66% | 32,271,180 |
| Feb 3, 2026 | 42.03 | 43.20 | 41.61 | 42.42 | 42.42 | 1.63% | 23,006,240 |
| Feb 2, 2026 | 41.01 | 43.26 | 40.47 | 41.74 | 41.74 | 3.88% | 33,042,540 |
| Jan 30, 2026 | 40.30 | 41.67 | 39.67 | 40.18 | 40.18 | 6.07% | 40,622,350 |
| Jan 29, 2026 | 38.00 | 39.28 | 37.46 | 37.88 | 37.88 | -0.81% | 17,594,570 |
| Jan 28, 2026 | 38.97 | 40.35 | 37.90 | 38.19 | 38.19 | -2.23% | 17,563,426 |
| Jan 27, 2026 | 37.50 | 39.66 | 37.30 | 39.06 | 39.06 | 3.61% | 22,114,354 |
| Jan 26, 2026 | 39.90 | 39.98 | 37.30 | 37.70 | 37.70 | -6.91% | 23,048,660 |
| Jan 23, 2026 | 41.50 | 41.75 | 40.25 | 40.50 | 40.50 | -3.53% | 30,644,880 |
| Jan 22, 2026 | 37.87 | 41.98 | 37.78 | 41.98 | 41.98 | 10.01% | 27,311,140 |
| Jan 21, 2026 | 38.00 | 38.98 | 37.38 | 38.16 | 38.16 | -1.85% | 21,981,100 |
| Jan 20, 2026 | 37.00 | 39.93 | 36.66 | 38.88 | 38.88 | 5.14% | 41,877,850 |
| Jan 19, 2026 | 33.35 | 36.98 | 33.35 | 36.98 | 36.98 | 9.99% | 19,180,440 |
| Jan 16, 2026 | 33.53 | 33.89 | 32.90 | 33.62 | 33.62 | 0.51% | 9,658,344 |
| Jan 15, 2026 | 34.29 | 34.29 | 32.90 | 33.45 | 33.45 | -2.85% | 13,281,888 |
| Jan 14, 2026 | 34.24 | 35.49 | 33.78 | 34.43 | 34.43 | 0.32% | 21,473,592 |
| Jan 13, 2026 | 37.80 | 37.82 | 34.18 | 34.32 | 34.32 | -4.13% | 27,054,950 |
| Jan 12, 2026 | 34.69 | 35.86 | 34.23 | 35.80 | 35.80 | 4.62% | 22,192,910 |
| Jan 9, 2026 | 34.38 | 35.28 | 33.61 | 34.22 | 34.22 | 0.44% | 23,855,530 |
| Jan 8, 2026 | 32.50 | 34.50 | 32.47 | 34.07 | 34.07 | 3.81% | 20,531,850 |
| Jan 7, 2026 | 32.70 | 32.96 | 31.92 | 32.82 | 32.82 | 0.15% | 14,066,880 |
| Jan 6, 2026 | 32.10 | 33.46 | 31.81 | 32.77 | 32.77 | 1.24% | 19,380,160 |
| Jan 5, 2026 | 32.69 | 32.69 | 31.53 | 32.37 | 32.37 | 2.02% | 21,557,080 |
| Dec 31, 2025 | 31.43 | 31.76 | 31.06 | 31.73 | 31.73 | 1.60% | 13,552,820 |
| Dec 30, 2025 | 30.80 | 31.84 | 30.70 | 31.23 | 31.23 | -0.95% | 12,891,330 |
| Dec 29, 2025 | 31.37 | 31.82 | 31.20 | 31.53 | 31.53 | 0.48% | 11,295,100 |
| Dec 26, 2025 | 31.77 | 31.77 | 31.01 | 31.38 | 31.38 | -1.26% | 15,372,940 |
| Dec 25, 2025 | 30.66 | 32.09 | 30.60 | 31.78 | 31.78 | 3.52% | 20,213,520 |
| Dec 24, 2025 | 29.94 | 30.95 | 29.86 | 30.70 | 30.70 | 1.72% | 12,445,130 |
| Dec 23, 2025 | 30.68 | 30.94 | 30.00 | 30.18 | 30.18 | -1.63% | 12,459,630 |
| Dec 22, 2025 | 31.29 | 31.38 | 30.48 | 30.68 | 30.68 | -1.92% | 15,374,600 |
| Dec 19, 2025 | 30.45 | 31.79 | 30.19 | 31.28 | 31.28 | 2.06% | 29,078,669 |
| Dec 18, 2025 | 27.63 | 30.65 | 27.59 | 30.65 | 30.65 | 10.01% | 20,096,080 |
| Dec 17, 2025 | 28.90 | 28.90 | 27.27 | 27.86 | 27.86 | -4.16% | 11,563,680 |
| Dec 16, 2025 | 29.41 | 29.44 | 28.66 | 29.07 | 29.07 | -2.12% | 12,654,450 |
| Dec 15, 2025 | 28.47 | 29.79 | 28.22 | 29.70 | 29.70 | 3.85% | 16,801,732 |
| Dec 12, 2025 | 28.31 | 28.80 | 28.05 | 28.60 | 28.60 | 1.20% | 9,251,207 |
| Dec 11, 2025 | 28.22 | 29.25 | 28.04 | 28.26 | 28.26 | 0.75% | 4,871,489 |
| Dec 10, 2025 | 27.85 | 28.48 | 27.74 | 28.05 | 28.05 | 0.39% | 3,364,238 |
| Dec 9, 2025 | 28.38 | 28.58 | 27.82 | 27.94 | 27.94 | -1.20% | 3,695,576 |
| Dec 8, 2025 | 28.47 | 29.15 | 28.27 | 28.28 | 28.28 | - | 4,856,381 |
| Dec 5, 2025 | 27.53 | 28.33 | 27.24 | 28.28 | 28.28 | 2.58% | 4,370,996 |
| Dec 4, 2025 | 27.29 | 27.79 | 27.20 | 27.57 | 27.57 | 0.95% | 2,903,045 |
| Dec 3, 2025 | 27.78 | 27.92 | 27.16 | 27.31 | 27.31 | -2.01% | 4,033,040 |
| Dec 2, 2025 | 28.25 | 28.36 | 27.70 | 27.87 | 27.87 | -1.80% | 3,520,846 |
| Dec 1, 2025 | 28.35 | 28.83 | 28.17 | 28.38 | 28.38 | 1.25% | 4,650,546 |
| Nov 28, 2025 | 27.66 | 28.07 | 27.62 | 28.03 | 28.03 | 1.30% | 2,908,468 |
| Nov 27, 2025 | 27.60 | 27.93 | 27.40 | 27.67 | 27.67 | 0.04% | 2,676,650 |
| Nov 26, 2025 | 28.50 | 28.69 | 27.60 | 27.66 | 27.66 | -3.19% | 4,342,544 |
| Nov 25, 2025 | 28.65 | 28.88 | 28.28 | 28.57 | 28.57 | -0.21% | 3,990,846 |
| Nov 24, 2025 | 27.29 | 28.75 | 27.29 | 28.63 | 28.63 | 4.99% | 5,924,795 |
| Nov 21, 2025 | 27.79 | 28.10 | 27.10 | 27.27 | 27.27 | -2.71% | 3,697,911 |
| Nov 20, 2025 | 28.20 | 28.30 | 27.87 | 28.03 | 28.03 | -0.53% | 2,462,643 |
| Nov 19, 2025 | 28.06 | 28.36 | 27.94 | 28.18 | 28.18 | 0.11% | 2,970,967 |
| Nov 18, 2025 | 28.86 | 28.92 | 27.97 | 28.15 | 28.15 | -2.32% | 4,280,985 |
| Nov 17, 2025 | 29.01 | 29.34 | 28.78 | 28.82 | 28.82 | 0.28% | 3,683,990 |
| Nov 14, 2025 | 28.89 | 29.18 | 28.72 | 28.74 | 28.74 | -0.52% | 2,918,405 |
| Nov 13, 2025 | 28.45 | 29.23 | 28.41 | 28.89 | 28.89 | 1.30% | 3,529,993 |
| Nov 12, 2025 | 28.81 | 28.88 | 28.12 | 28.52 | 28.52 | -1.01% | 4,286,826 |
| Nov 11, 2025 | 29.12 | 29.38 | 28.69 | 28.81 | 28.81 | -1.00% | 3,792,442 |
| Nov 10, 2025 | 28.94 | 29.44 | 28.90 | 29.10 | 29.10 | 0.48% | 3,229,124 |
| Nov 7, 2025 | 29.27 | 29.27 | 28.66 | 28.96 | 28.96 | -2.03% | 4,142,318 |
| Nov 6, 2025 | 28.92 | 30.05 | 28.92 | 29.56 | 29.56 | 2.50% | 6,651,688 |
| Nov 5, 2025 | 28.89 | 29.11 | 28.60 | 28.84 | 28.84 | -1.10% | 4,096,439 |
| Nov 4, 2025 | 29.60 | 29.86 | 28.95 | 29.16 | 29.16 | -1.65% | 5,532,685 |
| Nov 3, 2025 | 29.82 | 30.06 | 28.90 | 29.65 | 29.65 | -0.54% | 6,784,197 |
| Oct 31, 2025 | 29.85 | 30.19 | 29.58 | 29.81 | 29.81 | -0.20% | 3,329,764 |
| Oct 30, 2025 | 30.36 | 30.36 | 29.83 | 29.87 | 29.87 | -1.87% | 4,599,595 |
| Oct 29, 2025 | 30.36 | 30.55 | 30.02 | 30.44 | 30.44 | -0.03% | 4,511,780 |
| Oct 28, 2025 | 30.36 | 30.68 | 29.91 | 30.45 | 30.45 | 0.30% | 6,138,685 |
| Oct 27, 2025 | 30.22 | 30.38 | 29.80 | 30.36 | 30.36 | 1.20% | 7,484,153 |
| Oct 24, 2025 | 29.75 | 30.54 | 29.75 | 30.00 | 30.00 | 0.84% | 8,299,006 |
| Oct 23, 2025 | 29.37 | 29.88 | 28.84 | 29.75 | 29.75 | 1.33% | 5,665,475 |
| Oct 22, 2025 | 29.60 | 29.74 | 29.25 | 29.36 | 29.36 | -1.24% | 4,589,450 |
| Oct 21, 2025 | 29.76 | 30.18 | 29.56 | 29.73 | 29.73 | -0.03% | 6,216,896 |
| Oct 20, 2025 | 30.57 | 30.68 | 29.42 | 29.74 | 29.74 | -1.39% | 7,675,531 |
| Oct 17, 2025 | 30.94 | 31.19 | 30.10 | 30.16 | 30.16 | -2.74% | 9,011,781 |
| Oct 16, 2025 | 32.21 | 32.23 | 30.93 | 31.01 | 31.01 | -1.80% | 10,198,700 |
| Oct 15, 2025 | 30.83 | 32.30 | 30.38 | 31.58 | 31.58 | 2.43% | 13,147,070 |
| Oct 14, 2025 | 31.43 | 31.76 | 30.79 | 30.83 | 30.83 | -2.93% | 14,234,100 |
| Oct 13, 2025 | 29.72 | 32.00 | 29.67 | 31.76 | 31.76 | 2.92% | 19,720,280 |
| Oct 10, 2025 | 29.97 | 31.30 | 29.70 | 30.86 | 30.86 | 4.22% | 20,745,750 |
| Oct 9, 2025 | 29.21 | 29.88 | 28.66 | 29.61 | 29.61 | 1.37% | 16,706,840 |
| Sep 30, 2025 | 26.45 | 29.21 | 26.35 | 29.21 | 29.21 | 10.02% | 14,131,800 |