Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Beijing Aerospace Shenzhou Intelligent Equipment Technology Co., Ltd. (300455.SZ)

Compare
12.14
-0.09
(-0.74%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512.4312.4512.1312.1412.147,344,710
Apr 16, 202512.4312.5212.0212.2312.237,903,200
Apr 15, 202512.6012.6712.3312.4912.498,444,900
Apr 14, 202512.6512.8312.5612.6212.629,051,604
Apr 11, 202512.3512.8012.3312.5712.5713,447,770
Apr 10, 202512.5912.9512.4612.4712.4718,987,216
Apr 9, 202511.4512.6911.0412.5512.5526,017,941
Apr 8, 202511.3412.1311.3111.5911.5919,984,966
Apr 7, 202512.5112.6910.6411.0111.0122,012,576
Apr 3, 202513.0713.7413.0413.2313.2311,099,828
Apr 2, 202513.2413.3213.1113.2213.227,180,023
Apr 1, 202513.1313.5113.0813.2813.288,979,800
Mar 31, 202512.9913.1712.7813.0713.0710,548,099
Mar 28, 202513.4213.5613.0313.0613.069,550,851
Mar 27, 202513.5813.7513.1513.4513.4510,435,292
Mar 26, 202513.6713.9213.5113.5813.5810,488,397
Mar 25, 202513.6314.2413.5813.6713.6717,335,404
Mar 24, 202514.3314.3813.3013.7413.7419,901,606
Mar 21, 202514.2114.6814.1914.3614.3619,912,249
Mar 20, 202514.1014.5214.0314.2914.2911,517,356
Mar 19, 202514.1114.3514.0314.1214.129,358,042
Mar 18, 202514.2514.3614.1014.1614.168,506,568
Mar 17, 202514.3814.3914.1814.2214.228,519,168
Mar 14, 202514.3014.4214.0314.3614.3612,131,400
Mar 13, 202514.4714.5514.0614.3614.3611,966,954
Mar 12, 202514.7014.8514.4814.4914.4916,087,166
Mar 11, 202514.1914.9814.1214.6914.6922,623,140
Mar 10, 202514.3014.5014.1914.3614.3614,958,391
Mar 7, 202514.3014.6414.1314.2714.2722,530,416
Mar 6, 202514.1514.3513.8914.1714.1719,349,124
Mar 5, 202513.6214.2213.6114.0714.0721,539,844
Mar 4, 202513.0313.6712.9213.6413.6413,027,788
Mar 3, 202513.1013.4112.9013.0613.068,387,838
Feb 28, 202513.6813.7513.0013.0913.0911,788,832
Feb 27, 202513.9514.0713.5013.7913.7911,165,558
Feb 26, 202513.9814.0413.8313.9213.9210,619,156
Feb 25, 202513.7114.1413.7013.8813.8812,937,067
Feb 24, 202513.9814.0813.6013.8613.8613,135,990
Feb 21, 202513.5513.8313.4713.7813.7814,211,484
Feb 20, 202513.2413.7513.1713.6413.6416,660,883
Feb 19, 202513.0113.3312.9813.2713.278,930,729
Feb 18, 202513.4213.4512.9513.0213.029,636,812
Feb 17, 202513.4913.6613.3613.4413.449,978,166
Feb 14, 202513.5113.6513.3913.5413.549,812,912
Feb 13, 202513.6813.7713.4713.5513.559,582,976
Feb 12, 202513.6113.8513.5613.7413.7411,226,202
Feb 11, 202513.6813.8013.4713.6813.689,946,800
Feb 10, 202513.6013.7913.5613.6813.6810,050,440
Feb 7, 202513.4213.8813.3513.6013.6014,282,320
Feb 6, 202512.8013.5312.7213.3913.3911,108,550
Feb 5, 202512.7012.9512.6012.8312.837,430,500
Jan 27, 202512.9312.9712.5012.5012.508,689,983
Jan 24, 202512.8313.0412.7412.7912.7910,418,300
Jan 23, 202513.0013.2512.8212.8212.828,284,452
Jan 22, 202512.9112.9812.7712.8512.855,091,635
Jan 21, 202512.9312.9912.7212.9312.935,886,200
Jan 20, 202512.8812.9812.7212.8512.856,068,568
Jan 17, 202512.6012.8912.5812.7412.746,436,400
Jan 16, 202512.6312.8612.6212.6812.6812,019,120
Jan 15, 202512.7512.7912.4912.5412.547,348,800
Jan 14, 202512.1212.7911.9812.7612.7611,361,000
Jan 13, 202511.7012.1511.5912.0412.047,294,166
Jan 10, 202512.1712.4111.9111.9211.927,498,420
Jan 9, 202512.1612.3712.1512.2112.217,979,532
Jan 8, 202512.3412.3511.8112.2012.209,556,700
Jan 7, 202512.0012.3111.9612.3112.3110,799,864
Jan 6, 202511.9612.1211.7711.9611.967,997,840
Jan 3, 202512.5012.6911.9712.0012.0010,557,600
Jan 2, 202512.9513.0312.3112.4712.4711,881,888
Dec 31, 202413.6013.6512.9412.9612.9610,707,702
Dec 30, 202413.6813.7413.2013.5113.518,097,986
Dec 27, 202413.7114.0213.6213.6413.648,888,817
Dec 26, 202413.4313.7513.4013.6513.656,436,132
Dec 25, 202413.6713.7113.3213.4113.419,292,409
Dec 24, 202413.6413.8213.4913.7113.717,977,721
Dec 23, 202414.2714.2913.4913.5513.5511,364,400
Dec 20, 202414.2214.4914.0214.2414.2410,385,500
Dec 19, 202413.9614.3213.9114.2014.2012,393,245
Dec 18, 202414.0714.4013.9014.2114.219,748,040
Dec 17, 202414.3914.6013.9314.0114.0111,398,178
Dec 16, 202414.7314.8214.2314.3614.3611,452,978
Dec 13, 202415.1715.3014.6414.6614.6615,153,408
Dec 12, 202415.0115.3314.8715.2915.2917,314,500
Dec 11, 202415.1315.2514.9115.0015.0012,704,900
Dec 10, 202415.1415.3414.8315.1315.1323,988,356
Dec 9, 202414.8314.9014.4614.6114.6113,182,811
Dec 6, 202414.9614.9814.6614.8214.8213,582,590
Dec 5, 202414.8114.9814.7314.8514.8514,521,870
Dec 4, 202414.5515.2714.5114.7814.7823,015,382
Dec 3, 202414.5314.8014.2914.6614.6619,279,935
Dec 2, 202414.5914.7314.4114.5614.5614,251,698
Nov 29, 202414.1814.6314.0214.4514.4516,907,021
Nov 28, 202414.3414.6414.0514.1214.1215,788,586
Nov 27, 202413.2714.3512.9914.3414.3421,625,827
Nov 26, 202413.6013.7613.3113.3613.368,921,600
Nov 25, 202413.6413.7913.2613.5813.5812,766,030
Nov 22, 202414.3914.4513.5313.5713.5714,890,060
Nov 21, 202414.5414.6314.1114.3514.3512,650,730
Nov 20, 202414.3714.7514.3314.5414.5416,385,398
Nov 19, 202414.1614.4413.9014.4114.4115,050,616
Nov 18, 202414.7614.8813.8814.0214.0218,940,963
Nov 15, 202415.1115.2814.5114.6014.6019,008,628
Nov 14, 202415.4515.8815.1115.1515.1522,146,774
Nov 13, 202415.6516.1015.2515.5415.5418,539,532
Nov 12, 202416.2216.3015.3715.6115.6126,982,502
Nov 11, 202416.1116.3515.6816.1616.1633,374,710
Nov 8, 202415.5616.4815.4515.8615.8633,703,837
Nov 7, 202415.1015.7114.8015.4515.4526,797,704
Nov 6, 202415.1515.5514.7115.1515.1534,419,212
Nov 5, 202413.9815.1313.9814.9914.9928,779,848
Nov 4, 202413.4514.1113.4514.0014.0018,543,474
Nov 1, 202414.4014.4013.3313.3613.3628,329,045
Oct 31, 202414.3314.7814.0014.5014.5024,889,395
Oct 30, 202414.3814.7514.1114.3514.3519,212,091
Oct 29, 202414.5514.9014.3614.3714.3720,912,501
Oct 28, 202414.1514.6714.1314.5314.5320,588,806
Oct 25, 202414.7414.8714.5114.5914.5925,081,266
Oct 24, 202414.8915.1414.6014.7814.7825,320,906
Oct 23, 202414.8315.8614.8115.0915.0939,941,101
Oct 22, 202415.4015.7314.6915.0015.0035,770,566
Oct 21, 202414.7415.8814.6015.5415.5444,398,947
Oct 18, 202413.8414.9613.8314.5714.5732,783,080
Oct 17, 202413.9014.5113.9013.9813.9827,504,046
Oct 16, 202413.5914.0513.5413.7413.7421,256,308
Oct 15, 202413.9914.5813.8013.9213.9232,953,236
Oct 14, 202413.1914.1313.1614.0914.0932,577,648
Oct 11, 202413.9014.3012.7912.9812.9832,017,948
Oct 10, 202414.2515.6513.7614.3314.3344,541,563
Oct 9, 202415.0015.1813.7114.0814.0842,423,625
Oct 8, 202416.0416.0414.1715.9615.9653,238,895
Sep 30, 202412.1013.5912.0413.3813.3839,374,704
Sep 27, 202411.0911.8411.0811.6711.6722,556,140
Sep 26, 202410.7210.9910.6610.9810.9815,055,598
Sep 25, 202410.6110.8710.5910.8210.8220,053,632
Sep 24, 202410.3010.6210.1410.6010.6017,139,127
Sep 23, 20249.9910.329.9510.1510.159,834,700
Sep 20, 202410.1410.199.919.999.997,221,700
Sep 19, 20249.9910.199.8210.1310.138,232,920
Sep 18, 20249.979.999.679.879.876,356,900
Sep 13, 202410.1410.149.939.939.936,169,000
Sep 12, 202410.1810.2710.0810.0810.086,246,700
Sep 11, 202410.2210.2410.0410.1110.115,643,188
Sep 10, 202410.0610.299.9310.2010.208,071,967
Sep 9, 202410.0010.189.9510.0310.037,244,820
Sep 6, 202410.4510.4510.0710.0910.0910,666,820
Sep 5, 202410.3410.5210.2710.4110.419,283,400
Sep 4, 202410.2510.4110.2310.2810.286,901,400
Sep 3, 202410.2810.5510.2310.3510.359,198,193
Sep 2, 202410.6010.6710.1810.2010.2012,594,820
Aug 30, 202410.5410.8210.4910.6010.6016,815,800
Aug 29, 202410.3110.6410.2410.5210.528,475,600
Aug 28, 202410.2510.5310.2410.3310.337,495,586
Aug 27, 202410.7510.7610.3010.3010.3013,762,100
Aug 26, 202410.7510.8810.6110.8510.856,656,783
Aug 23, 202411.0811.1410.7410.7810.7811,712,101
Aug 22, 202410.9911.3010.9011.0211.0213,716,900
Aug 21, 202411.0711.2010.9511.0111.0110,886,401
Aug 20, 202411.3511.4411.1311.1711.1710,956,724
Aug 19, 202411.3211.5511.2511.3911.3910,470,164
Aug 16, 202411.6811.7311.3511.3511.3517,069,700
Aug 15, 202411.3711.7011.1911.5611.5616,102,736
Aug 14, 202411.5811.6711.4611.4711.4711,931,096
Aug 13, 202411.4611.6411.4111.5811.5815,689,097
Aug 12, 202411.7211.7211.3411.4411.4417,720,900
Aug 9, 202412.4012.5311.7911.8211.8230,999,456
Aug 8, 202413.2013.2512.2812.4012.4050,023,196
Aug 7, 202412.8013.7812.7713.6513.6555,901,551
Aug 6, 202412.4513.2312.1512.8312.8340,933,986
Aug 5, 202412.9513.1812.1812.2012.2040,328,972
Aug 2, 202413.3113.7812.8812.9512.9543,120,552
Aug 1, 202413.0214.2813.0213.5013.5056,663,425
Jul 31, 202412.8613.2812.6113.0913.0944,030,743
Jul 30, 202412.5513.0612.3812.8012.8032,625,424
Jul 29, 202412.8513.0712.5812.6912.6933,904,142
Jul 26, 202412.5013.1912.3912.8912.8943,554,112
Jul 25, 202412.3812.7112.2112.5312.5334,522,668
Jul 24, 202411.7512.7711.7512.4612.4649,500,393
Jul 23, 202412.0712.2311.8411.8811.8823,785,242
Jul 22, 202411.7412.2611.7112.1012.1030,618,258
Jul 19, 202410.9012.0010.8611.7411.7433,503,412
Jul 18, 202410.8411.1010.6010.9810.9816,007,460
Jul 17, 202411.6511.6710.9810.9810.9822,363,800
Jul 16, 202411.5911.9011.3811.6811.6825,208,636
Jul 15, 202411.4511.7311.3511.4511.4515,181,772
Jul 12, 202411.6011.6211.3111.3811.3813,985,664
Jul 11, 202411.7011.8011.5211.6811.6817,618,300
Jul 10, 202411.3311.7311.2911.4511.4517,884,804
Jul 9, 202411.0611.5010.9411.4611.4619,661,528
Jul 8, 202411.4111.5510.9911.0611.0616,354,742
Jul 5, 2024 0.02 Dividend
Jul 5, 202411.2011.8011.0211.5011.5020,510,300
Jul 4, 202411.6311.8511.1911.2011.1918,685,420
Jul 3, 202411.9311.9711.6511.7011.6815,590,227
Jul 2, 202412.1612.3611.8011.9911.9720,918,500
Jul 1, 202412.1712.4512.0312.2912.2724,543,991
Jun 28, 202411.7612.4611.7612.3612.3437,156,890
Jun 27, 202411.9212.1511.6811.6811.6623,231,200
Jun 26, 202411.4912.0811.0812.0312.0127,692,900
Jun 25, 202411.4811.8911.4111.5011.4825,215,300
Jun 24, 202411.8812.2511.3511.4811.4626,953,738
Jun 21, 202411.7812.0611.5811.9111.8922,493,600
Jun 20, 202412.7312.7711.7811.8011.7846,792,153
Jun 19, 202412.5013.3612.4112.9612.9460,876,407
Jun 18, 202412.3812.8812.2812.6412.6242,307,620
Jun 17, 202412.3812.6612.2912.3412.3227,769,149
Jun 14, 202412.5612.8212.2912.5012.4839,078,428
Jun 13, 202412.8112.9512.5312.6612.6447,519,785
Jun 12, 202412.9413.2612.5813.0012.9863,388,671
Jun 11, 202411.1013.3810.8313.0012.9873,153,186
Jun 7, 202411.6611.8510.9811.1511.1428,040,540
Jun 6, 202411.7712.0811.2911.4111.3945,192,620
Jun 5, 202411.9612.6511.9112.0612.0440,773,820
Jun 4, 202412.0012.3911.7712.1312.1143,598,997
Jun 3, 202411.9013.1611.7812.2512.2372,511,827
May 31, 202410.6912.3610.6612.0312.0165,510,236
May 30, 202410.0210.949.9310.8410.8335,333,696
May 29, 202410.5010.7410.0110.2910.2816,480,635
May 28, 20249.9910.359.9110.1010.099,912,500
May 27, 20249.8610.039.6010.0210.018,013,533
May 24, 202410.0810.169.769.799.7812,278,000
May 23, 202410.3810.4910.1510.2010.1911,599,900
May 22, 202410.1710.6610.1210.4610.4515,934,920
May 21, 202410.3010.5510.0410.2710.2612,999,220
May 20, 202410.2610.4310.1810.3110.309,067,082
May 17, 202410.0410.289.9410.2510.249,604,044
May 16, 202410.1010.289.9910.0310.028,113,488
May 15, 202410.2110.3510.0010.0510.048,139,026
May 14, 202410.2210.4210.1410.2010.197,963,404
May 13, 202410.5610.6010.1610.2310.2213,852,953
May 10, 202410.8011.0410.6510.7010.6916,025,656
May 9, 202410.5210.8410.5210.7910.7814,712,500
May 8, 202410.8511.1810.6210.7110.7021,966,000
May 7, 202410.5210.9410.3510.8110.8019,969,294
May 6, 202410.4610.6510.4310.4310.4211,037,500
Apr 30, 202410.3810.5710.3110.3710.3610,649,800
Apr 29, 202410.3710.5510.3710.4810.4711,273,100
Apr 26, 202410.0010.4010.0010.3610.3513,705,248
Apr 25, 202410.1710.2510.0110.0810.0711,933,424
Apr 24, 20249.9010.319.9010.2610.2517,520,016
Apr 23, 20249.7510.499.7210.1110.1019,266,452
Apr 22, 20249.629.999.359.859.8416,152,552
Apr 19, 20249.669.769.529.709.698,002,750
Apr 18, 20249.809.909.609.669.658,718,018
Apr 17, 20249.279.789.279.789.7710,431,700