Shanghai - Delayed Quote CNY

Beijing Aerospace Changfeng Co.,Ltd (600855.SS)

8.75 -0.09 (-1.02%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.75 8.95 8.74 8.75 8.75 26,010,454
Apr 25, 2024 9.19 9.24 8.70 8.84 8.84 39,982,542
Apr 24, 2024 9.79 10.19 9.36 9.49 9.49 54,134,479
Apr 23, 2024 8.58 9.26 8.55 9.26 9.26 24,352,240
Apr 22, 2024 7.70 8.42 7.53 8.42 8.42 8,066,005
Apr 19, 2024 7.64 7.72 7.55 7.65 7.65 3,320,150
Apr 18, 2024 7.62 7.82 7.48 7.67 7.67 5,475,900
Apr 17, 2024 7.18 7.60 7.18 7.60 7.60 5,771,772
Apr 16, 2024 7.71 7.72 7.10 7.13 7.13 8,788,238
Apr 15, 2024 8.14 8.18 7.64 7.75 7.75 6,906,485
Apr 12, 2024 8.18 8.27 8.06 8.09 8.09 3,591,724
Apr 11, 2024 8.14 8.30 8.07 8.18 8.18 3,333,435
Apr 10, 2024 8.39 8.39 8.07 8.18 8.18 5,355,725
Apr 9, 2024 8.35 8.50 8.30 8.39 8.39 4,525,335
Apr 8, 2024 8.59 8.62 8.34 8.35 8.35 5,393,424
Apr 3, 2024 8.74 8.82 8.45 8.58 8.58 5,957,000
Apr 2, 2024 8.94 8.99 8.73 8.79 8.79 6,021,217
Apr 1, 2024 8.94 9.01 8.85 8.94 8.94 5,043,910
Mar 29, 2024 8.73 8.80 8.68 8.92 8.92 2,358,100
Mar 28, 2024 8.42 8.83 8.40 8.74 8.74 6,486,762
Mar 27, 2024 8.88 8.93 8.38 8.42 8.42 6,820,430
Mar 26, 2024 8.94 9.12 8.70 8.88 8.88 4,828,898
Mar 25, 2024 9.36 9.42 8.99 9.01 9.01 5,652,197
Mar 22, 2024 9.39 9.48 9.16 9.31 9.31 5,236,546
Mar 21, 2024 9.28 9.52 9.25 9.46 9.46 5,948,628
Mar 20, 2024 9.15 9.33 9.15 9.28 9.28 4,934,901
Mar 19, 2024 9.22 9.22 9.10 9.15 9.15 5,242,401
Mar 18, 2024 9.06 9.21 9.01 9.16 9.16 5,844,240
Mar 15, 2024 8.81 9.04 8.77 9.04 9.04 4,510,998
Mar 14, 2024 8.89 8.98 8.72 8.84 8.84 5,878,032
Mar 13, 2024 8.86 9.05 8.80 8.91 8.91 6,958,172
Mar 12, 2024 8.75 8.89 8.71 8.89 8.89 4,776,265
Mar 11, 2024 8.60 8.79 8.55 8.76 8.76 4,517,200
Mar 8, 2024 8.59 8.67 8.44 8.60 8.60 2,649,446
Mar 7, 2024 8.69 8.82 8.53 8.57 8.57 4,673,286
Mar 6, 2024 8.60 8.71 8.46 8.63 8.63 3,802,463
Mar 5, 2024 8.75 8.88 8.61 8.62 8.62 4,818,600
Mar 4, 2024 8.85 8.90 8.63 8.78 8.78 5,037,900
Mar 1, 2024 8.66 8.88 8.62 8.85 8.85 5,823,005
Feb 29, 2024 8.10 8.66 8.06 8.66 8.66 7,228,683
Feb 28, 2024 9.01 9.20 8.21 8.24 8.24 11,038,675
Feb 27, 2024 8.67 9.03 8.62 9.01 9.01 5,959,888
Feb 26, 2024 8.68 8.81 8.59 8.65 8.65 6,129,312
Feb 23, 2024 8.22 8.59 8.22 8.56 8.56 7,411,726
Feb 22, 2024 8.01 8.23 7.96 8.18 8.18 4,805,442
Feb 21, 2024 7.96 8.28 7.86 8.05 8.05 7,310,919
Feb 20, 2024 7.82 8.01 7.67 7.96 7.96 6,264,667
Feb 19, 2024 7.67 7.96 7.65 7.79 7.79 7,881,056
Feb 8, 2024 7.00 7.67 6.90 7.67 7.67 10,835,033
Feb 7, 2024 7.07 7.33 6.79 6.97 6.97 11,205,168
Feb 6, 2024 6.41 7.29 6.41 7.06 7.06 11,587,911
Feb 5, 2024 7.79 7.80 7.11 7.11 7.11 9,694,183
Feb 2, 2024 8.48 8.65 7.61 7.90 7.90 7,438,231
Feb 1, 2024 8.59 8.67 8.26 8.42 8.42 5,706,804
Jan 31, 2024 9.23 9.25 8.63 8.66 8.66 6,295,407
Jan 30, 2024 9.60 9.71 9.20 9.25 9.25 4,007,213
Jan 29, 2024 10.00 10.04 9.66 9.67 9.67 3,536,188
Jan 26, 2024 9.93 10.08 9.86 10.00 10.00 4,385,401
Jan 25, 2024 9.28 9.98 9.27 9.97 9.97 6,918,412
Jan 24, 2024 9.09 9.29 8.84 9.26 9.26 4,303,701
Jan 23, 2024 8.95 9.10 8.77 9.05 9.05 4,828,078
Jan 22, 2024 9.58 9.58 8.94 9.00 9.00 4,355,293
Jan 19, 2024 9.66 9.74 9.50 9.56 9.56 2,984,167
Jan 18, 2024 9.83 9.84 9.38 9.69 9.69 5,598,254
Jan 17, 2024 9.98 10.08 9.79 9.80 9.80 3,187,692
Jan 16, 2024 10.18 10.23 9.78 10.00 10.00 5,774,212
Jan 15, 2024 10.49 10.49 10.12 10.22 10.22 3,984,757
Jan 12, 2024 10.57 10.63 10.47 10.51 10.51 2,241,904
Jan 11, 2024 10.30 10.61 10.28 10.61 10.61 3,463,640
Jan 10, 2024 10.50 10.54 10.17 10.30 10.30 2,993,758
Jan 9, 2024 10.49 10.67 10.41 10.52 10.52 2,564,700
Jan 8, 2024 10.72 10.82 10.52 10.54 10.54 2,843,072
Jan 5, 2024 10.95 11.03 10.75 10.78 10.78 3,016,761
Jan 4, 2024 10.98 11.03 10.87 10.97 10.97 2,637,959
Jan 3, 2024 10.93 10.99 10.83 10.95 10.95 3,610,321
Jan 2, 2024 10.75 11.08 10.70 10.96 10.96 5,329,297
Dec 29, 2023 10.56 10.73 10.56 10.72 10.72 2,984,100
Dec 28, 2023 10.46 10.64 10.22 10.59 10.59 3,642,801
Dec 27, 2023 10.54 10.59 10.37 10.44 10.44 2,797,300
Dec 26, 2023 10.79 10.79 10.43 10.50 10.50 3,074,624
Dec 25, 2023 10.96 11.10 10.71 10.81 10.81 3,314,200
Dec 22, 2023 11.05 11.14 10.95 11.01 11.01 3,233,580
Dec 21, 2023 10.90 11.08 10.69 11.04 11.04 3,323,535
Dec 20, 2023 11.12 11.21 10.91 10.91 10.91 2,823,700
Dec 19, 2023 11.02 11.24 10.98 11.15 11.15 3,043,199
Dec 18, 2023 0.00 Dividend
Dec 18, 2023 11.39 11.39 11.03 11.06 11.06 4,310,934
Dec 15, 2023 11.44 11.47 11.29 11.37 11.37 2,673,664
Dec 14, 2023 11.50 11.61 11.41 11.43 11.43 3,194,364
Dec 13, 2023 11.49 11.67 11.45 11.50 11.50 4,812,450
Dec 12, 2023 11.54 11.72 11.41 11.50 11.50 5,596,300
Dec 11, 2023 11.00 11.64 10.99 11.62 11.62 9,276,179
Dec 8, 2023 11.16 11.24 11.05 11.12 11.12 3,368,161
Dec 7, 2023 11.14 11.22 11.00 11.15 11.15 2,672,924
Dec 6, 2023 11.10 11.23 11.05 11.13 11.13 2,527,732
Dec 5, 2023 11.38 11.38 11.10 11.10 11.10 3,122,100
Dec 4, 2023 11.28 11.47 11.28 11.36 11.36 3,352,662
Dec 1, 2023 11.20 11.30 11.07 11.28 11.28 3,472,241
Nov 30, 2023 11.22 11.30 11.12 11.21 11.21 2,648,195
Nov 29, 2023 11.35 11.39 11.25 11.25 11.25 3,197,292
Nov 28, 2023 11.33 11.42 11.28 11.38 11.38 3,067,051
Nov 27, 2023 11.28 11.44 11.23 11.34 11.34 2,835,867
Nov 24, 2023 11.46 11.47 11.23 11.27 11.27 2,609,350
Nov 23, 2023 11.33 11.49 11.26 11.45 11.45 2,658,707
Nov 22, 2023 11.46 11.53 11.32 11.33 11.33 3,335,675
Nov 21, 2023 11.63 11.66 11.40 11.46 11.46 3,764,472
Nov 20, 2023 11.53 11.65 11.52 11.62 11.62 4,050,217
Nov 17, 2023 11.47 11.54 11.37 11.50 11.50 2,522,200
Nov 16, 2023 11.56 11.59 11.44 11.47 11.47 2,676,426
Nov 15, 2023 11.59 11.59 11.44 11.54 11.54 2,967,952
Nov 14, 2023 11.41 11.56 11.37 11.53 11.53 3,669,500
Nov 13, 2023 11.20 11.42 11.13 11.42 11.42 4,157,542
Nov 10, 2023 11.16 11.26 11.11 11.19 11.19 2,726,062
Nov 9, 2023 11.23 11.31 11.18 11.20 11.20 3,096,294
Nov 8, 2023 11.21 11.30 11.14 11.21 11.21 2,811,499
Nov 7, 2023 11.16 11.25 11.09 11.20 11.20 3,375,022
Nov 6, 2023 11.03 11.15 11.01 11.13 11.13 3,822,049
Nov 3, 2023 10.85 11.04 10.83 10.98 10.98 4,126,477
Nov 2, 2023 11.04 11.11 10.79 10.80 10.80 3,625,241
Nov 1, 2023 11.02 11.15 10.95 11.03 11.03 3,018,523
Oct 31, 2023 10.98 11.10 10.91 11.00 11.00 3,805,379
Oct 30, 2023 10.83 11.04 10.72 11.02 11.02 5,379,143
Oct 27, 2023 10.97 11.08 10.92 11.01 11.01 2,381,899
Oct 26, 2023 10.79 11.05 10.74 11.02 11.02 2,778,100
Oct 25, 2023 10.63 10.92 10.61 10.84 10.84 2,573,313
Oct 24, 2023 10.37 10.69 10.37 10.62 10.62 2,790,555
Oct 23, 2023 10.60 10.67 10.40 10.47 10.47 2,447,185
Oct 20, 2023 10.84 10.99 10.69 10.69 10.69 2,646,793
Oct 19, 2023 10.92 11.12 10.83 10.87 10.87 2,415,600
Oct 18, 2023 11.06 11.12 10.88 10.93 10.93 3,108,592
Oct 17, 2023 11.34 11.44 10.91 11.14 11.14 5,279,740
Oct 16, 2023 11.48 11.48 11.30 11.38 11.38 2,612,260
Oct 13, 2023 11.63 11.63 11.43 11.44 11.44 2,034,600
Oct 12, 2023 11.65 11.69 11.50 11.59 11.59 3,118,054
Oct 11, 2023 11.55 11.70 11.51 11.65 11.65 2,549,474
Oct 10, 2023 11.50 11.66 11.49 11.56 11.56 2,319,656
Oct 9, 2023 11.52 11.61 11.42 11.49 11.49 2,088,132
Sep 28, 2023 11.34 11.58 11.32 11.54 11.54 2,226,397
Sep 27, 2023 11.29 11.39 11.22 11.32 11.32 1,967,476
Sep 26, 2023 11.44 11.51 11.30 11.31 11.31 2,147,703
Sep 25, 2023 11.53 11.66 11.40 11.50 11.50 2,473,489
Sep 22, 2023 11.41 11.59 11.34 11.58 11.58 2,440,901
Sep 21, 2023 11.50 11.60 11.40 11.43 11.43 1,780,767
Sep 20, 2023 11.55 11.67 11.51 11.51 11.51 2,278,996
Sep 19, 2023 11.84 11.89 11.53 11.63 11.63 3,352,274
Sep 18, 2023 11.81 11.88 11.68 11.84 11.84 2,238,989
Sep 15, 2023 11.69 11.92 11.69 11.89 11.89 2,832,739
Sep 14, 2023 11.77 11.84 11.63 11.72 11.72 2,269,046
Sep 13, 2023 12.03 12.03 11.72 11.82 11.82 2,150,407
Sep 12, 2023 12.03 12.04 11.91 11.96 11.96 2,107,500
Sep 11, 2023 11.99 12.06 11.85 12.03 12.03 2,811,000
Sep 8, 2023 11.73 12.00 11.73 11.96 11.96 2,822,889
Sep 7, 2023 11.93 11.96 11.76 11.79 11.79 1,807,700
Sep 6, 2023 11.65 11.93 11.62 11.91 11.91 2,840,818
Sep 5, 2023 11.76 11.85 11.68 11.72 11.72 1,834,208
Sep 4, 2023 11.65 11.78 11.60 11.78 11.78 2,441,801
Sep 1, 2023 11.69 11.75 11.58 11.65 11.65 1,756,701
Aug 31, 2023 11.79 11.79 11.61 11.67 11.67 2,095,589
Aug 30, 2023 11.61 11.82 11.60 11.79 11.79 3,187,957
Aug 29, 2023 11.23 11.70 11.20 11.62 11.62 3,332,681
Aug 28, 2023 11.80 11.85 11.15 11.22 11.22 5,780,713
Aug 25, 2023 11.64 11.64 11.16 11.26 11.26 3,582,282
Aug 24, 2023 11.73 11.80 11.51 11.69 11.69 1,745,300
Aug 23, 2023 11.85 11.85 11.66 11.67 11.67 1,867,301
Aug 22, 2023 11.83 11.90 11.62 11.90 11.90 2,414,519
Aug 21, 2023 11.83 11.98 11.76 11.76 11.76 2,461,504
Aug 18, 2023 12.03 12.08 11.81 11.81 11.81 2,158,812
Aug 17, 2023 11.72 12.09 11.56 12.04 12.04 3,348,005
Aug 16, 2023 12.03 12.03 11.76 11.76 11.76 2,681,100
Aug 15, 2023 12.04 12.12 11.91 12.00 12.00 1,825,400
Aug 14, 2023 11.91 12.12 11.88 12.11 12.11 1,872,135
Aug 11, 2023 12.20 12.20 12.01 12.03 12.03 2,511,698
Aug 10, 2023 12.20 12.29 12.00 12.14 12.14 3,142,400
Aug 9, 2023 12.21 12.32 12.15 12.24 12.24 1,907,433
Aug 8, 2023 12.33 12.42 12.22 12.24 12.24 3,139,432
Aug 7, 2023 12.36 12.40 12.25 12.36 12.36 3,434,265
Aug 4, 2023 12.31 12.40 12.30 12.38 12.38 2,502,681
Aug 3, 2023 12.26 12.35 12.19 12.31 12.31 2,276,387
Aug 2, 2023 12.26 12.31 12.21 12.26 12.26 2,381,100
Aug 1, 2023 12.38 12.41 12.21 12.26 12.26 2,488,001
Jul 31, 2023 12.29 12.42 12.25 12.37 12.37 2,951,514
Jul 28, 2023 12.06 12.28 12.00 12.26 12.26 3,421,549
Jul 27, 2023 12.21 12.35 12.08 12.12 12.12 3,567,429
Jul 26, 2023 12.25 12.30 12.16 12.21 12.21 2,295,675
Jul 25, 2023 12.19 12.35 12.19 12.33 12.33 2,952,281
Jul 24, 2023 12.15 12.26 12.08 12.18 12.18 2,334,131
Jul 21, 2023 12.12 12.20 12.02 12.12 12.12 2,439,403
Jul 20, 2023 12.30 12.34 12.05 12.09 12.09 4,415,500
Jul 19, 2023 12.40 12.44 12.18 12.31 12.31 4,332,157
Jul 18, 2023 12.52 12.54 12.36 12.42 12.42 2,565,731
Jul 17, 2023 12.56 12.62 12.34 12.47 12.47 3,914,701
Jul 14, 2023 12.55 12.70 12.43 12.57 12.57 3,617,221
Jul 13, 2023 12.65 12.75 12.53 12.66 12.66 3,487,211
Jul 12, 2023 12.99 13.02 12.60 12.62 12.62 4,550,000
Jul 11, 2023 12.81 13.05 12.81 12.97 12.97 3,034,302
Jul 10, 2023 12.93 13.03 12.75 12.84 12.84 3,490,335
Jul 7, 2023 13.06 13.09 12.84 12.91 12.91 3,084,500
Jul 6, 2023 13.06 13.25 13.06 13.11 13.11 3,360,952
Jul 5, 2023 13.24 13.32 13.15 13.19 13.19 4,492,359
Jul 4, 2023 13.14 13.24 13.06 13.22 13.22 3,814,654
Jul 3, 2023 13.23 13.32 13.08 13.13 13.13 4,918,883
Jun 30, 2023 12.97 13.33 12.95 13.17 13.17 6,103,832
Jun 29, 2023 12.74 13.03 12.63 12.98 12.98 5,971,153
Jun 28, 2023 12.85 12.85 12.33 12.73 12.73 6,288,100
Jun 27, 2023 12.73 12.94 12.63 12.84 12.84 4,189,500
Jun 26, 2023 13.04 13.13 12.67 12.70 12.70 5,562,147
Jun 21, 2023 13.23 13.29 12.99 13.07 13.07 5,527,300
Jun 20, 2023 13.23 13.40 13.15 13.25 13.25 8,035,697
Jun 19, 2023 13.05 13.40 13.01 13.30 13.30 11,344,942
Jun 16, 2023 12.50 13.30 12.50 13.08 13.08 11,788,366
Jun 15, 2023 12.62 12.67 12.45 12.49 12.49 3,503,996
Jun 14, 2023 12.70 12.74 12.56 12.59 12.59 3,388,301
Jun 13, 2023 12.52 12.80 12.46 12.74 12.74 4,588,862
Jun 12, 2023 12.60 12.70 12.53 12.56 12.56 2,754,600
Jun 9, 2023 12.76 12.76 12.50 12.58 12.58 3,926,794
Jun 8, 2023 12.71 12.78 12.37 12.73 12.73 5,341,954
Jun 7, 2023 12.43 12.67 12.39 12.60 12.60 4,244,052
Jun 6, 2023 12.82 12.85 12.36 12.42 12.42 5,952,501
Jun 5, 2023 12.93 13.00 12.78 12.79 12.79 5,525,671
Jun 2, 2023 13.00 13.12 12.82 12.89 12.89 8,191,090
Jun 1, 2023 12.89 13.17 12.69 13.04 13.04 11,950,122
May 31, 2023 12.87 13.31 12.75 13.10 13.10 18,173,135
May 30, 2023 12.78 13.08 12.34 12.90 12.90 14,886,265
May 29, 2023 12.44 12.69 12.26 12.39 12.39 4,679,992
May 26, 2023 12.14 12.33 12.02 12.29 12.29 3,467,200
May 25, 2023 12.06 12.17 11.89 12.10 12.10 3,396,300
May 24, 2023 12.02 12.21 11.93 12.06 12.06 2,647,472
May 23, 2023 12.31 12.32 12.08 12.09 12.09 2,782,194
May 22, 2023 12.27 12.35 12.19 12.32 12.32 2,605,093
May 19, 2023 12.33 12.33 12.16 12.29 12.29 3,230,899
May 18, 2023 12.10 12.34 12.10 12.30 12.30 5,264,616
May 17, 2023 11.72 12.14 11.66 12.14 12.14 5,215,962
May 16, 2023 12.07 12.12 11.67 11.71 11.71 4,747,518
May 15, 2023 11.96 12.06 11.78 12.05 12.05 4,590,862
May 12, 2023 12.14 12.21 11.99 12.01 12.01 2,648,562
May 11, 2023 12.39 12.45 12.13 12.17 12.17 3,892,380
May 10, 2023 12.29 12.46 12.24 12.39 12.39 3,412,463
May 9, 2023 12.40 12.79 12.35 12.37 12.37 6,538,386
May 8, 2023 12.10 12.43 12.01 12.41 12.41 5,064,836
May 5, 2023 12.25 12.25 11.99 12.10 12.10 4,195,336
May 4, 2023 12.28 12.50 12.13 12.20 12.20 5,767,852
Apr 28, 2023 12.12 12.38 12.10 12.38 12.38 4,115,148
Apr 27, 2023 11.89 12.28 11.78 12.11 12.11 4,764,110
Apr 26, 2023 11.99 12.14 11.92 11.95 11.95 3,322,744

Related Tickers

000519.SZ North Industries Group Red Arrow Co., Ltd
13.91
-2.73%
 
002009.SZ Miracle Automation Engineering Co.Ltd
13.42
+7.02%
 
000595.SZ Baota Industry Co., Ltd.
4.1300
+0.24%
 
600875.SS Dongfang Electric Corporation Limited
17.10
-2.79%
 
600619.SS Shanghai Highly (Group) Co., Ltd.
5.37
+1.32%
 
603185.SS Hoyuan Green Energy Co., Ltd.
21.73
+2.89%
 
1072.HK Dongfang Electric Corporation Limited
10.760
-0.37%