Skip to main content
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
25.31
-0.35 (-1.36%)
Mar 9, 2026, 3:04 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.6026.2825.3025.6625.66-0.62%11,741,224
Mar 5, 202626.7526.7925.1825.8225.82-1.68%18,899,480
Mar 4, 202626.0126.9825.9026.2626.26-0.76%13,021,080
Mar 3, 202628.5828.6026.4226.4626.46-8.32%25,427,220
Mar 2, 202627.5029.4527.5028.8628.864.98%34,729,320
Feb 27, 202627.0527.9726.8027.4927.491.40%20,334,360
Feb 26, 202626.9227.3326.5127.1127.110.07%16,372,460
Feb 25, 202626.2927.1826.0827.0927.093.04%17,341,790
Feb 24, 202626.2226.7326.0026.2926.290.57%12,826,440
Feb 13, 202626.3126.7626.1426.1426.14-0.42%12,862,440
Feb 12, 202626.1826.6426.0826.2526.250.19%10,632,210
Feb 11, 202626.5226.9626.1726.2026.20-1.80%13,503,400
Feb 10, 202627.3527.4426.4526.6826.68-2.20%15,889,394
Feb 9, 202627.5027.6227.2127.2827.281.30%14,615,490
Feb 6, 202627.4427.8626.9226.9326.93-2.21%17,768,930
Feb 5, 202627.3928.2527.0027.5427.54-1.04%18,309,020
Feb 4, 202627.5128.6627.3727.8327.830.18%24,299,130
Feb 3, 202627.1127.8026.6627.7827.784.12%24,299,200
Feb 2, 202627.4628.1526.6626.6826.68-2.81%20,732,210
Jan 30, 202628.0028.5926.8927.4527.45-4.82%32,494,470
Jan 29, 202629.0229.8628.2128.8428.84-3.45%35,154,960
Jan 28, 202629.8532.3829.5529.8729.872.68%50,357,200
Jan 27, 202627.6629.3327.1429.0929.093.86%33,991,100
Jan 26, 202631.3131.5528.0128.0128.01-10.48%50,080,860
Jan 23, 202629.5831.7829.0531.2931.297.93%61,793,552
Jan 22, 202628.6529.3928.4128.9928.991.47%32,593,930
Jan 21, 202628.7329.1628.4628.5728.57-1.28%26,244,835
Jan 20, 202631.0031.3028.5028.9428.94-6.10%43,678,600
Jan 19, 202630.7131.6530.7030.8230.82-0.90%33,167,040
Jan 16, 202631.7832.1630.8631.1031.10-0.13%38,404,200
Jan 15, 202632.7232.9730.5031.1431.14-6.77%55,666,710
Jan 14, 202634.3935.6932.5633.4033.40-2.88%79,079,660
Jan 13, 202638.0238.5833.8134.3934.39-14.24%87,618,243
Jan 12, 202636.2341.5035.5040.1040.1014.05%89,887,190
Jan 9, 202632.6537.9532.3335.1635.168.18%101,509,100
Jan 8, 202630.0032.6029.7532.5032.505.76%86,581,020
Jan 7, 202631.5531.9930.3430.7330.73-3.97%63,033,850
Jan 6, 202629.8032.7629.7032.0032.005.51%88,286,425
Jan 5, 202630.0030.8428.4630.3330.330.97%78,502,950
Dec 31, 202529.1930.9128.3630.0430.044.05%76,890,470
Dec 30, 202529.8830.4928.6928.8728.87-3.77%67,509,950
Dec 29, 202529.9830.8029.5030.0030.00-2.12%63,997,250
Dec 26, 202529.5232.0529.0830.6530.654.22%106,203,800
Dec 25, 202526.2829.8026.2829.4129.4110.44%96,045,010
Dec 24, 202525.0126.6525.0126.6326.633.78%49,380,250
Dec 23, 202527.3127.6425.2225.6625.66-6.01%60,650,980
Dec 22, 202527.9828.1526.8027.3027.30-1.23%58,674,810
Dec 19, 202526.8129.0026.7127.6427.646.23%82,231,220
Dec 18, 202524.4027.2024.3126.0226.025.86%69,201,800
Dec 17, 202525.8326.3024.3024.5824.58-7.25%48,945,480
Dec 16, 202527.4427.6525.5426.5026.50-6.53%65,189,210
Dec 15, 202526.8728.9626.3328.3528.356.02%75,681,070
Dec 12, 202526.2427.5126.2226.7426.741.10%54,095,494
Dec 11, 202527.5628.0126.3926.4526.45-2.94%57,595,190
Dec 10, 202527.0028.0126.9027.2527.25-1.70%52,454,650
Dec 9, 202528.3429.5027.5027.7227.72-3.41%92,038,900
Dec 8, 202529.3032.6628.6028.7028.70-0.80%125,525,000
Dec 5, 202526.8029.3726.3428.9328.936.05%105,303,100
Dec 4, 202525.3028.4025.2027.2827.283.96%100,830,700
Dec 3, 202525.5028.7024.2526.2426.241.98%104,857,500
Dec 2, 202525.4027.1524.9025.7325.73-0.81%66,166,110
Dec 1, 202525.5527.1225.3425.9425.941.25%70,299,980
Nov 28, 202525.0126.0024.4025.6225.623.56%75,415,050
Nov 27, 202523.4825.4622.9024.7424.743.60%65,398,060
Nov 26, 202526.0226.5223.7723.8823.88-4.52%63,917,870
Nov 25, 202524.5025.9923.8025.0125.012.04%66,736,050
Nov 24, 202523.4025.2623.1024.5124.516.57%59,398,041
Nov 21, 202524.9125.7223.0023.0023.00-11.20%59,332,590
Nov 20, 202525.0026.8524.5225.9025.902.53%64,017,549
Nov 19, 202526.5426.9924.9525.2625.26-3.77%53,281,470
Nov 18, 202527.8227.9225.4126.2526.25-6.82%69,297,630
Nov 17, 202527.3429.2026.6228.1728.173.76%76,572,690
Nov 14, 202527.8028.4026.0127.1527.15-2.48%72,499,490
Nov 13, 202526.6630.3026.1827.8427.842.54%120,920,300
Nov 12, 202523.3027.6022.8827.1527.1516.57%85,790,250
Nov 11, 202524.0224.7722.8823.2923.29-5.48%58,864,140
Nov 10, 202525.8026.2524.2424.6424.64-4.05%64,037,470
Nov 7, 202524.0126.4023.6525.6825.686.56%89,513,280
Nov 6, 202524.5825.1523.7824.1024.10-5.30%65,059,260
Nov 5, 202524.7326.5824.0825.4525.451.31%99,896,320
Nov 4, 202524.5726.0223.9625.1225.122.28%114,488,000
Nov 3, 202520.4724.5620.2524.5624.5619.98%94,083,220
Oct 31, 202521.4421.7820.4120.4720.47-8.17%64,318,400
Oct 30, 202521.7023.5021.5522.2922.291.69%79,082,360
Oct 29, 202522.7423.8021.6021.9221.92-2.49%86,717,520
Oct 28, 202520.7024.4320.3822.4822.485.69%94,648,620
Oct 27, 202520.0122.9619.2621.2721.277.64%95,422,890
Oct 24, 202519.0019.7619.0019.7619.7619.98%31,110,880
Oct 23, 202516.6116.8116.1216.4716.47-2.43%11,015,780
Oct 22, 202517.1317.4216.6616.8816.88-1.97%12,023,340
Oct 21, 202517.1117.7016.9917.2217.221.35%13,643,810
Oct 20, 202517.0117.7916.8216.9916.990.89%12,529,730
Oct 17, 202517.3617.8616.8116.8416.84-3.22%11,113,790
Oct 16, 202517.7117.8817.3417.4017.40-2.58%9,400,576
Oct 15, 202517.7818.1517.5017.8617.860.34%9,332,825
Oct 14, 202518.2018.3517.7417.8017.80-2.25%13,976,930
Oct 13, 202517.3018.2717.2018.2118.211.22%19,318,320
Oct 10, 202517.5518.4017.4617.9917.991.93%21,082,100
Oct 9, 202517.4217.8917.1617.6517.651.50%14,990,820
Sep 30, 202516.7517.6516.7417.3917.393.95%15,843,050