Shenzhen - Delayed Quote CNY

Beijing Beimo High-tech Frictional Material Co.,Ltd (002985.SZ)

26.07 +0.70 (+2.76%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.20 26.88 25.07 26.07 26.07 12,151,279
Apr 25, 2024 26.01 26.48 25.37 25.37 25.37 13,862,215
Apr 24, 2024 27.38 28.25 27.31 28.19 28.19 4,621,369
Apr 23, 2024 27.39 27.91 27.10 27.42 27.42 3,607,233
Apr 22, 2024 26.90 27.55 26.53 27.40 27.40 4,377,679
Apr 19, 2024 26.30 27.48 26.15 27.21 27.21 5,091,067
Apr 18, 2024 26.00 27.15 25.84 26.58 26.58 3,995,103
Apr 17, 2024 25.11 25.99 25.11 25.89 25.89 3,253,085
Apr 16, 2024 26.18 26.25 24.75 24.79 24.79 3,921,643
Apr 15, 2024 26.43 27.29 25.90 26.31 26.31 4,345,669
Apr 12, 2024 26.60 27.27 26.30 26.34 26.34 2,593,879
Apr 11, 2024 27.09 27.28 26.63 26.67 26.67 2,498,478
Apr 10, 2024 27.67 27.67 26.60 27.23 27.23 2,889,309
Apr 9, 2024 27.62 28.22 27.56 27.66 27.66 2,700,234
Apr 8, 2024 28.61 28.84 27.46 27.58 27.58 3,723,700
Apr 3, 2024 29.00 29.00 28.20 28.72 28.72 4,294,731
Apr 2, 2024 29.05 29.88 28.75 29.29 29.29 6,134,917
Apr 1, 2024 29.50 29.65 28.88 29.26 29.26 5,577,651
Mar 29, 2024 27.88 28.88 27.63 29.36 29.36 3,803,024
Mar 28, 2024 26.30 28.58 26.26 28.03 28.03 6,062,511
Mar 27, 2024 27.35 27.47 26.06 26.07 26.07 2,764,696
Mar 26, 2024 27.65 27.66 26.79 27.25 27.25 2,859,531
Mar 25, 2024 28.48 28.50 27.35 27.40 27.40 3,777,800
Mar 22, 2024 29.33 29.33 28.31 28.50 28.50 3,913,548
Mar 21, 2024 29.45 29.58 28.96 29.38 29.38 3,606,230
Mar 20, 2024 29.31 29.62 29.09 29.42 29.42 3,454,259
Mar 19, 2024 30.29 30.50 29.31 29.31 29.31 5,258,156
Mar 18, 2024 28.79 29.49 28.61 29.44 29.44 4,049,438
Mar 15, 2024 28.45 29.06 28.30 28.81 28.81 3,591,837
Mar 14, 2024 28.92 29.14 28.20 28.51 28.51 3,165,330
Mar 13, 2024 29.40 29.60 28.73 29.08 29.08 4,316,623
Mar 12, 2024 28.70 29.68 28.57 29.39 29.39 5,613,940
Mar 11, 2024 27.70 28.65 27.66 28.46 28.46 3,240,604
Mar 8, 2024 27.47 27.93 27.27 27.72 27.72 2,324,290
Mar 7, 2024 27.92 28.23 27.30 27.30 27.30 2,280,370
Mar 6, 2024 28.33 28.33 27.29 28.06 28.06 3,272,483
Mar 5, 2024 28.07 28.78 27.87 28.23 28.23 3,940,972
Mar 4, 2024 28.49 28.49 27.68 28.11 28.11 2,611,340
Mar 1, 2024 28.10 28.49 27.85 28.40 28.40 3,488,966
Feb 29, 2024 26.90 28.08 26.71 28.07 28.07 3,864,155
Feb 28, 2024 28.34 28.95 27.00 27.03 27.03 5,865,985
Feb 27, 2024 27.17 28.51 27.14 28.50 28.50 4,045,112
Feb 26, 2024 26.95 27.64 26.53 27.36 27.36 3,791,532
Feb 23, 2024 26.50 26.91 26.10 26.88 26.88 3,007,650
Feb 22, 2024 26.15 26.60 26.05 26.55 26.55 2,763,073
Feb 21, 2024 25.81 27.16 25.55 26.30 26.30 3,699,375
Feb 20, 2024 25.88 26.04 25.45 25.95 25.95 2,862,882
Feb 19, 2024 26.71 27.48 25.55 26.07 26.07 4,754,028
Feb 8, 2024 25.50 27.24 25.42 26.68 26.68 4,470,762
Feb 7, 2024 23.99 25.73 23.90 25.26 25.26 5,387,749
Feb 6, 2024 21.08 23.98 21.01 23.85 23.85 4,676,626
Feb 5, 2024 23.62 23.78 21.62 21.80 21.80 5,260,435
Feb 2, 2024 25.64 25.97 23.25 24.02 24.02 3,869,803
Feb 1, 2024 25.52 26.20 25.13 25.65 25.65 2,593,177
Jan 31, 2024 27.00 27.00 25.41 25.51 25.51 3,063,454
Jan 30, 2024 27.51 27.85 26.82 26.87 26.87 1,607,102
Jan 29, 2024 28.58 28.81 27.64 27.68 27.68 1,708,707
Jan 26, 2024 28.90 29.00 28.34 28.44 28.44 1,641,989
Jan 25, 2024 28.06 28.90 27.86 28.89 28.89 2,129,228
Jan 24, 2024 27.96 28.20 26.90 28.07 28.07 2,327,804
Jan 23, 2024 27.58 28.34 27.36 27.99 27.99 2,518,915
Jan 22, 2024 29.30 29.47 27.39 27.61 27.61 3,068,505
Jan 19, 2024 29.57 29.77 29.14 29.47 29.47 1,513,106
Jan 18, 2024 29.86 29.91 28.63 29.43 29.43 2,860,379
Jan 17, 2024 31.15 31.27 29.82 29.86 29.86 2,231,015
Jan 16, 2024 30.92 31.20 30.42 31.20 31.20 2,325,635
Jan 15, 2024 31.98 31.98 30.66 30.80 30.80 3,530,510
Jan 12, 2024 32.00 32.39 31.81 32.05 32.05 1,726,180
Jan 11, 2024 31.19 32.07 31.00 31.95 31.95 2,310,415
Jan 10, 2024 31.50 31.79 30.88 31.15 31.15 1,733,868
Jan 9, 2024 31.96 32.25 31.42 31.68 31.68 2,068,540
Jan 8, 2024 33.52 33.58 31.88 31.89 31.89 2,964,248
Jan 5, 2024 34.62 34.67 33.18 33.50 33.50 2,825,204
Jan 4, 2024 34.02 35.10 33.90 34.75 34.75 4,183,407
Jan 3, 2024 34.25 34.66 33.85 34.09 34.09 2,208,805
Jan 2, 2024 34.69 35.25 34.41 34.48 34.48 2,129,521
Dec 29, 2023 34.19 34.81 34.02 34.68 34.68 1,850,479
Dec 28, 2023 33.25 34.24 33.00 34.10 34.10 2,367,971
Dec 27, 2023 33.26 33.40 32.81 32.99 32.99 1,607,344
Dec 26, 2023 33.98 34.04 33.08 33.37 33.37 1,672,430
Dec 25, 2023 33.16 34.38 32.90 34.05 34.05 2,843,822
Dec 22, 2023 32.17 33.56 32.16 33.16 33.16 3,336,076
Dec 21, 2023 32.25 32.47 31.71 32.09 32.09 1,637,314
Dec 20, 2023 32.95 33.00 32.17 32.25 32.25 1,528,382
Dec 19, 2023 32.87 33.50 32.50 32.79 32.79 1,490,604
Dec 18, 2023 33.88 34.00 32.90 33.01 33.01 2,910,847
Dec 15, 2023 34.47 34.79 34.29 34.38 34.38 1,284,105
Dec 14, 2023 34.86 35.10 34.39 34.44 34.44 2,073,088
Dec 13, 2023 34.81 35.77 34.80 34.85 34.85 3,167,809
Dec 12, 2023 34.78 35.67 34.50 34.98 34.98 5,103,895
Dec 11, 2023 32.29 34.89 31.23 34.81 34.81 12,042,753
Dec 8, 2023 35.30 35.38 32.15 32.19 32.19 12,696,649
Dec 7, 2023 36.02 36.19 35.59 35.72 35.72 2,208,186
Dec 6, 2023 36.04 36.47 35.91 36.21 36.21 1,514,664
Dec 5, 2023 36.78 37.03 36.03 36.18 36.18 1,809,486
Dec 4, 2023 36.88 37.29 36.69 37.01 37.01 1,592,907
Dec 1, 2023 36.36 37.13 36.20 36.90 36.90 1,650,264
Nov 30, 2023 36.63 36.68 36.20 36.46 36.46 1,621,699
Nov 29, 2023 36.70 37.21 36.51 36.78 36.78 1,631,345
Nov 28, 2023 36.64 36.82 36.25 36.71 36.71 1,372,532
Nov 27, 2023 36.80 37.04 36.20 36.51 36.51 2,053,038
Nov 24, 2023 37.67 37.69 36.70 36.80 36.80 2,058,491
Nov 23, 2023 37.45 37.80 37.24 37.80 37.80 1,582,731
Nov 22, 2023 37.80 38.20 37.45 37.50 37.50 1,859,465
Nov 21, 2023 38.48 38.54 37.81 37.91 37.91 2,994,125
Nov 20, 2023 38.60 39.10 38.12 38.52 38.52 3,198,075
Nov 17, 2023 38.50 38.63 37.93 38.60 38.60 3,872,685
Nov 16, 2023 36.95 39.80 36.89 38.51 38.51 9,821,449
Nov 15, 2023 37.64 37.73 36.87 36.93 36.93 3,009,876
Nov 14, 2023 37.00 37.55 36.91 37.33 37.33 3,769,693
Nov 13, 2023 35.64 37.66 35.62 37.15 37.15 6,621,437
Nov 10, 2023 35.59 35.73 35.26 35.67 35.67 1,972,068
Nov 9, 2023 35.56 35.80 35.31 35.64 35.64 2,159,051
Nov 8, 2023 35.60 35.82 35.28 35.61 35.61 2,924,702
Nov 7, 2023 35.40 35.75 35.22 35.60 35.60 2,515,173
Nov 6, 2023 35.05 35.74 35.01 35.55 35.55 4,071,769
Nov 3, 2023 35.00 35.60 34.82 35.02 35.02 4,374,617
Nov 2, 2023 35.02 36.20 35.02 35.40 35.40 6,176,015
Nov 1, 2023 34.56 34.80 34.40 34.62 34.62 1,601,145
Oct 31, 2023 35.06 35.17 34.40 34.55 34.55 2,638,456
Oct 30, 2023 34.86 35.20 34.50 35.07 35.07 2,485,766
Oct 27, 2023 34.70 35.25 33.95 34.96 34.96 2,721,673
Oct 26, 2023 34.30 35.05 33.93 35.00 35.00 1,538,891
Oct 25, 2023 34.50 35.24 34.38 34.58 34.58 1,558,549
Oct 24, 2023 34.19 34.49 33.78 34.25 34.25 1,404,482
Oct 23, 2023 34.72 34.83 33.80 34.02 34.02 1,526,743
Oct 20, 2023 35.12 35.65 34.75 34.83 34.83 1,646,836
Oct 19, 2023 35.46 35.92 35.25 35.28 35.28 1,457,968
Oct 18, 2023 35.96 36.09 35.43 35.48 35.48 1,087,320
Oct 17, 2023 36.09 36.33 35.19 36.09 36.09 2,586,441
Oct 16, 2023 36.65 36.88 36.10 36.20 36.20 1,603,068
Oct 13, 2023 37.05 37.05 36.41 36.60 36.60 1,322,120
Oct 12, 2023 36.83 37.30 36.74 37.18 37.18 1,906,403
Oct 11, 2023 37.78 38.08 36.86 36.90 36.90 2,508,122
Oct 10, 2023 37.73 38.21 37.61 37.68 37.68 1,735,465
Oct 9, 2023 37.44 37.85 37.32 37.73 37.73 1,706,609
Sep 28, 2023 37.22 37.67 37.12 37.40 37.40 1,358,159
Sep 27, 2023 36.70 37.37 36.64 37.20 37.20 1,292,541
Sep 26, 2023 36.95 37.18 36.61 36.71 36.71 1,112,166
Sep 25, 2023 37.50 37.60 36.91 37.15 37.15 1,330,112
Sep 22, 2023 37.17 37.64 36.91 37.58 37.58 1,313,873
Sep 21, 2023 36.97 37.54 36.70 37.17 37.17 1,236,761
Sep 20, 2023 37.13 37.42 37.02 37.07 37.07 1,527,163
Sep 19, 2023 38.03 38.18 37.00 37.32 37.32 2,222,562
Sep 18, 2023 37.70 38.55 37.58 38.12 38.12 2,077,053
Sep 15, 2023 37.88 38.09 37.42 37.78 37.78 1,363,885
Sep 14, 2023 38.16 38.37 37.50 37.67 37.67 1,545,255
Sep 13, 2023 38.68 38.80 37.95 38.09 38.09 1,687,293
Sep 12, 2023 38.75 38.90 38.58 38.76 38.76 1,302,364
Sep 11, 2023 39.15 39.31 38.35 38.75 38.75 2,936,015
Sep 8, 2023 38.41 39.36 38.25 39.18 39.18 4,669,666
Sep 7, 2023 38.78 38.92 38.40 38.55 38.55 2,347,726
Sep 6, 2023 37.80 39.05 37.76 38.93 38.93 3,273,730
Sep 5, 2023 38.03 38.40 37.90 37.99 37.99 2,201,162
Sep 4, 2023 37.88 38.09 37.57 38.04 38.04 1,709,158
Sep 1, 2023 38.03 38.26 37.50 37.70 37.70 1,395,899
Aug 31, 2023 38.18 38.35 37.85 38.22 38.22 1,693,584
Aug 30, 2023 37.81 38.57 37.76 38.27 38.27 2,686,766
Aug 29, 2023 36.29 37.86 36.11 37.81 37.81 3,788,368
Aug 28, 2023 37.63 37.80 36.30 36.30 36.30 3,256,310
Aug 25, 2023 36.32 36.59 35.69 35.80 35.80 2,167,332
Aug 24, 2023 36.68 36.96 36.20 36.54 36.54 1,696,726
Aug 23, 2023 37.22 37.27 36.58 36.61 36.61 1,743,110
Aug 22, 2023 37.18 37.48 36.36 37.35 37.35 2,888,526
Aug 21, 2023 38.47 38.47 37.09 37.10 37.10 2,997,458
Aug 18, 2023 38.47 38.98 38.14 38.16 38.16 2,637,706
Aug 17, 2023 37.29 38.78 37.09 38.67 38.67 3,864,987
Aug 16, 2023 37.99 38.18 37.42 37.50 37.50 2,082,301
Aug 15, 2023 38.60 38.66 37.88 38.06 38.06 1,780,728
Aug 14, 2023 38.16 38.64 38.01 38.60 38.60 1,926,635
Aug 11, 2023 39.07 39.07 38.29 38.39 38.39 2,607,079
Aug 10, 2023 39.35 39.46 38.95 39.05 39.05 2,277,505
Aug 9, 2023 38.76 39.39 38.65 39.35 39.35 2,565,588
Aug 8, 2023 39.20 39.36 38.60 38.75 38.75 3,724,626
Aug 7, 2023 39.35 39.55 39.01 39.31 39.31 2,373,261
Aug 4, 2023 39.55 39.65 39.13 39.39 39.39 2,977,579
Aug 3, 2023 39.48 39.48 39.11 39.30 39.30 2,243,731
Aug 2, 2023 39.55 39.55 39.07 39.19 39.19 3,690,581
Aug 1, 2023 41.37 41.37 39.13 39.70 39.70 10,089,247
Jul 31, 2023 41.57 42.10 41.43 41.70 41.70 4,106,003
Jul 28, 2023 41.13 41.66 40.70 41.62 41.62 2,636,871
Jul 27, 2023 42.08 42.19 41.22 41.35 41.35 3,661,983
Jul 26, 2023 42.35 42.36 41.87 42.05 42.05 2,023,676
Jul 25, 2023 42.50 42.50 41.86 42.35 42.35 2,061,512
Jul 24, 2023 42.16 42.16 41.66 41.78 41.78 1,781,646
Jul 21, 2023 42.10 42.40 41.90 42.03 42.03 1,780,388
Jul 20, 2023 42.98 43.27 42.11 42.17 42.17 2,380,595
Jul 19, 2023 43.60 43.73 42.75 42.89 42.89 1,965,316
Jul 18, 2023 43.31 43.86 42.90 43.68 43.68 1,828,285
Jul 17, 2023 43.51 43.59 43.04 43.26 43.26 1,373,370
Jul 14, 2023 43.66 44.02 43.38 43.40 43.40 1,542,045
Jul 13, 2023 43.47 43.85 43.29 43.64 43.64 1,789,000
Jul 12, 2023 44.10 44.23 43.24 43.33 43.33 1,916,853
Jul 11, 2023 43.51 44.15 43.32 44.11 44.11 2,159,480
Jul 10, 2023 43.49 44.20 43.23 43.49 43.49 1,953,355
Jul 7, 2023 43.59 43.73 42.90 43.30 43.30 2,049,868
Jul 6, 2023 43.88 44.30 43.62 43.71 43.71 2,017,567
Jul 5, 2023 44.56 44.70 43.93 43.96 43.96 2,246,784
Jul 4, 2023 44.51 44.85 44.14 44.56 44.56 2,483,175
Jul 3, 2023 44.18 45.00 44.12 44.39 44.39 3,271,569
Jun 30, 2023 43.46 44.60 43.30 44.12 44.12 3,915,431
Jun 29, 2023 42.85 43.67 42.74 43.53 43.53 2,576,719
Jun 28, 2023 42.55 43.18 41.50 42.89 42.89 2,838,178
Jun 27, 2023 41.95 42.67 41.95 42.55 42.55 1,887,541
Jun 26, 2023 42.90 43.22 41.91 41.93 41.93 2,568,811
Jun 21, 2023 43.00 43.02 42.22 42.81 42.81 2,976,439
Jun 20, 2023 41.81 43.09 41.71 42.86 42.86 4,326,468
Jun 19, 2023 42.29 42.55 41.80 41.84 41.84 2,142,525
Jun 16, 2023 41.82 42.45 41.79 42.29 42.29 1,949,639
Jun 15, 2023 41.43 41.86 41.33 41.81 41.81 1,916,333
Jun 14, 2023 41.65 41.80 41.31 41.48 41.48 1,575,266
Jun 13, 2023 41.90 42.18 41.59 41.70 41.70 1,739,004
Jun 12, 2023 42.14 42.59 41.89 42.03 42.03 1,723,236
Jun 9, 2023 42.01 42.38 41.60 42.38 42.38 1,527,906
Jun 8, 2023 41.70 42.15 41.50 42.06 42.06 1,964,435
Jun 7, 2023 41.94 42.25 41.50 41.83 41.83 1,260,619
Jun 6, 2023 43.09 43.10 41.84 41.84 41.84 1,889,396
Jun 5, 2023 43.60 43.76 43.06 43.23 43.23 1,446,064
Jun 2, 2023 43.63 43.87 43.38 43.63 43.63 1,398,508
Jun 1, 2023 43.20 44.00 42.72 43.62 43.62 1,654,840
May 31, 2023 43.00 43.81 42.92 43.23 43.23 2,345,058
May 30, 2023 42.92 43.23 42.20 43.00 43.00 1,944,573
May 29, 2023 44.73 44.85 42.91 43.07 43.07 2,830,811
May 26, 2023 43.46 43.73 42.80 43.52 43.52 1,505,716
May 25, 2023 43.06 43.75 42.92 43.50 43.50 1,763,505
May 24, 2023 43.16 43.44 42.08 43.18 43.18 1,922,299
May 23, 2023 43.53 43.75 43.04 43.04 43.04 1,429,522
May 22, 2023 43.30 43.60 43.04 43.58 43.58 1,806,652
May 19, 2023 43.21 43.63 42.95 43.30 43.30 1,794,306
May 18, 2023 43.18 43.35 42.50 43.30 43.30 2,989,329
May 17, 2023 42.18 43.16 42.09 42.93 42.93 3,002,533
May 16, 2023 42.55 42.78 42.07 42.42 42.42 1,917,064
May 15, 2023 40.57 42.31 40.57 42.28 42.28 3,035,210
May 12, 2023 41.24 41.55 40.66 40.70 40.70 1,880,926
May 11, 2023 41.57 41.69 41.00 41.14 41.14 2,210,240
May 10, 2023 41.79 41.98 41.23 41.50 41.50 2,724,049
May 9, 2023 42.78 42.90 41.79 41.85 41.85 4,140,949
May 8, 2023 42.31 43.25 42.20 42.92 42.92 3,186,602
May 5, 2023 43.33 43.34 42.10 42.31 42.31 3,518,672
May 4, 2023 43.59 44.19 43.25 43.34 43.34 2,975,734
Apr 28, 2023 44.20 44.90 43.40 43.61 43.61 3,083,793
Apr 27, 2023 43.60 44.67 43.21 44.14 44.14 2,978,163
Apr 26, 2023 43.00 44.55 42.70 43.66 43.66 3,013,615

Related Tickers

003009.SZ Shaanxi Zhongtian Rocket Technology Co., Ltd
44.53
-0.09%
 
CSF0.SG Thales S.A.
30.40
+1.33%
 
BSPA.BE BAE Systems PLC
63.50
+1.60%
 
CSF.MU Thales
158.65
-0.35%
 
THLEF Thales S.A.
165.10
0.00%
 
BBD-A.TO Bombardier Inc.
64.06
+3.79%
 
AIR.PA Airbus SE
157.06
-0.92%
 
BBD-B.TO Bombardier Inc.
63.79
+3.32%
 
BA The Boeing Company
167.22
+0.25%