Skip to main content
Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (SHE:300455)
China flag China · Delayed Price · Currency is CNY
25.21
+0.30 (1.20%)
Apr 29, 2026, 2:35 PM CST

SHE:300455 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5725.6124.7824.9124.91-3.00%8,521,695
Apr 27, 202625.7126.0025.2225.6825.68-0.12%10,104,530
Apr 24, 202626.5126.5625.6025.7125.71-3.38%14,014,990
Apr 23, 202626.8827.4026.5926.6126.61-1.00%19,100,830
Apr 22, 202625.9627.3025.8226.8826.881.93%21,909,500
Apr 21, 202626.5926.9426.1426.3726.37-0.60%17,874,130
Apr 20, 202625.5326.8025.5326.5326.534.00%25,766,060
Apr 17, 202625.1725.7025.0825.5125.511.15%13,278,050
Apr 16, 202624.9125.3324.7525.2225.221.24%13,500,400
Apr 15, 202625.0025.5824.8824.9124.910.44%20,262,540
Apr 14, 202624.0524.8223.8424.8024.803.72%15,741,040
Apr 13, 202623.6524.2023.5823.9123.910.63%7,553,430
Apr 10, 202623.9024.3723.7523.7623.76-0.46%9,561,130
Apr 9, 202624.2124.3823.8523.8723.87-2.21%8,083,420
Apr 8, 202623.6424.4423.6324.4124.415.49%12,673,210
Apr 7, 202623.7423.7423.0323.1423.14-0.56%6,039,963
Apr 3, 202624.0324.0823.1823.2723.27-2.14%8,445,194
Apr 2, 202624.1124.4623.6023.7823.78-1.45%8,686,816
Apr 1, 202624.9924.9924.0224.1324.13-1.19%12,117,652
Mar 31, 202624.5625.3824.4024.4224.42-0.57%17,076,820
Mar 30, 202623.6624.6023.5824.5624.562.46%14,747,720
Mar 27, 202623.7124.2623.6123.9723.97-0.50%10,936,927
Mar 26, 202624.1824.4423.6824.0924.091.43%15,876,980
Mar 25, 202623.6024.0223.5523.7523.750.42%11,072,100
Mar 24, 202623.6923.8123.0723.6523.651.55%16,574,140
Mar 23, 202622.5924.0822.5023.2923.291.70%25,398,126
Mar 20, 202623.9223.9822.9022.9022.90-3.42%9,894,973
Mar 19, 202623.9824.2423.5823.7123.71-2.55%9,696,782
Mar 18, 202623.7024.3823.5524.3324.333.31%12,071,170
Mar 17, 202624.4024.5023.5123.5523.55-3.09%8,278,358
Mar 16, 202624.0124.3623.6124.3024.300.66%9,871,771
Mar 13, 202624.4024.7924.0024.1424.14-1.35%10,799,370
Mar 12, 202625.1125.1324.3924.4724.47-2.78%11,652,840
Mar 11, 202625.8925.9825.1625.1725.17-2.78%11,368,809
Mar 10, 202625.6126.1025.4025.8925.892.29%11,318,110
Mar 9, 202625.0025.4724.5525.3125.31-1.36%14,917,940
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