Skip to main content
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
28.93
+1.65 (6.05%)
At close: Dec 5, 2025

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202516.6016.8216.3516.7316.730.78%8,065,780
Sep 26, 202516.8317.0216.6016.6016.60-2.01%8,493,778
Sep 25, 202516.9317.1416.8816.9416.94-0.29%8,837,204
Sep 24, 202516.6017.0616.5216.9916.991.55%10,507,580
Sep 23, 202517.1117.1316.3116.7316.73-2.05%12,387,870
Sep 22, 202516.7817.0816.7017.0817.081.61%8,244,420
Sep 19, 202517.2517.3916.7416.8116.81-2.15%12,462,890
Sep 18, 202517.3617.7917.0117.1817.18-1.26%16,915,470
Sep 17, 202517.3817.5117.2317.4017.400.06%10,077,650
Sep 16, 202517.2817.5117.0017.3917.390.93%11,116,090
Sep 15, 202517.6517.7517.2017.2317.23-2.60%14,061,770
Sep 12, 202517.8318.1217.6017.6917.69-1.23%17,045,950
Sep 11, 202517.7318.1417.4117.9117.910.84%21,323,740
Sep 10, 202517.0018.3117.0017.7617.762.60%26,773,080
Sep 9, 202517.6618.5417.2017.3117.31-1.93%27,679,980
Sep 8, 202516.7217.8916.6317.6517.656.84%25,408,130
Sep 5, 202516.3716.6616.3016.5216.521.29%14,408,100
Sep 4, 202517.0817.1416.0516.3116.31-4.12%21,201,220
Sep 3, 202517.8518.2117.0017.0117.01-3.79%26,858,440
Sep 2, 202519.1319.1417.6017.6817.68-7.96%34,357,420
Sep 1, 202519.7019.7018.8319.2119.21-3.03%40,499,500
Aug 29, 202518.7820.0018.6019.8119.814.43%56,068,170
Aug 28, 202518.7719.2618.3318.9718.973.44%39,040,140
Aug 27, 202518.9719.1718.2518.3418.34-4.18%35,093,720
Aug 26, 202518.7919.3018.2819.1419.140.90%47,619,230
Aug 25, 202517.5318.9817.4918.9718.973.04%52,457,910
Aug 22, 202518.2318.5418.0918.4118.410.38%21,773,630
Aug 21, 202518.7018.8018.2018.3418.34-3.63%33,284,060
Aug 20, 202518.5419.2718.3319.0319.033.20%50,017,020
Aug 19, 202518.8719.0718.4118.4418.44-2.90%39,366,170
Aug 18, 202518.5019.2418.4918.9918.994.05%59,583,890
Aug 15, 202517.8918.2817.7618.2518.251.28%48,354,110
Aug 14, 202518.8019.5017.8318.0218.02-5.51%60,765,730
Aug 13, 202518.8119.9818.8119.0719.070.90%65,313,230
Aug 12, 202519.8019.8018.8418.9018.90-6.94%70,165,190
Aug 11, 202519.7720.4019.0420.3120.312.84%98,400,700
Aug 8, 202518.0321.4218.0019.7519.7510.64%127,971,200
Aug 7, 202516.5819.0616.3017.8517.857.21%82,391,280
Aug 6, 202516.0016.9516.0016.6516.65-2.23%76,411,840
Aug 5, 202514.6517.5414.6217.0317.0316.48%102,458,400
Aug 4, 202513.9814.6513.9214.6214.623.69%20,857,300
Aug 1, 202514.1514.3013.8614.1014.10-0.14%11,218,370
Jul 31, 202514.2114.5714.0014.1214.12-1.33%13,725,250
Jul 30, 202514.4714.7214.1014.3114.31-1.51%15,603,180
Jul 29, 202514.3014.5314.2314.5314.531.18%14,084,080
Jul 28, 202514.2414.4514.2114.3614.360.91%11,244,890
Jul 25, 202514.2114.2814.0614.2314.230.21%9,467,941
Jul 24, 202514.0414.2913.9714.2014.201.43%10,030,930
Jul 23, 202514.2514.3213.9314.0014.00-1.69%11,493,500
Jul 22, 202514.1814.4314.1314.2414.240.14%12,416,900
Jul 21, 202514.1614.2814.0814.2214.22-0.28%11,193,490
Jul 18, 202513.9314.3513.8314.2614.262.30%15,603,410
Jul 17, 202513.8814.0013.7913.9413.940.14%10,428,960
Jul 16, 202513.8313.9613.7513.9213.920.29%8,221,978
Jul 15, 202513.8013.8813.4713.8813.880.58%12,175,090
Jul 14, 202513.8513.9213.7813.8013.80-0.86%6,968,248
Jul 11, 202513.7814.0213.7013.9213.921.16%9,142,592