Bear Electric Appliance Co. Ltd. Class A 002959
SZSE · China · Consumer Durables
CNY 35.52-0.03 (-0.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.52 | -0.08% | CNY 35.00 | CNY 36.80 | CNY 34.81 | 5.60M |
| 2026-09-29 | CNY 35.55 | +5.24% | CNY 33.00 | CNY 37.16 | CNY 32.53 | 6.65M |
| 2026-09-28 | CNY 33.78 | +6.97% | CNY 32.04 | CNY 34.58 | CNY 32.04 | 4.92M |
| 2026-09-24 | CNY 31.58 | -0.38% | CNY 31.74 | CNY 31.99 | CNY 31.58 | 387.95K |
| 2026-09-23 | CNY 31.70 | -1.06% | CNY 32.18 | CNY 32.18 | CNY 31.66 | 540.90K |
| 2026-09-22 | CNY 32.04 | -0.28% | CNY 32.15 | CNY 32.26 | CNY 32.00 | 415.61K |
| 2026-09-21 | CNY 32.13 | +1.36% | CNY 31.94 | CNY 32.17 | CNY 31.74 | 351.90K |
| 2026-09-18 | CNY 31.70 | +0.28% | CNY 31.57 | CNY 31.95 | CNY 31.36 | 453.07K |
| 2026-09-17 | CNY 31.61 | +0.32% | CNY 31.26 | CNY 31.78 | CNY 31.26 | 381.27K |
| 2026-09-16 | CNY 31.51 | +0.16% | CNY 31.56 | CNY 31.60 | CNY 30.90 | 466.70K |
| 2026-09-15 | CNY 31.46 | -0.51% | CNY 31.74 | CNY 31.74 | CNY 31.34 | 463.30K |
| 2026-09-14 | CNY 31.62 | +0.32% | CNY 31.55 | CNY 31.80 | CNY 31.45 | 334.70K |
| 2026-09-11 | CNY 31.52 | -1.65% | CNY 32.18 | CNY 32.18 | CNY 31.43 | 557.57K |
| 2026-09-10 | CNY 32.05 | -1.54% | CNY 32.50 | CNY 32.50 | CNY 32.03 | 505.30K |
| 2026-09-09 | CNY 32.55 | -1.24% | CNY 32.96 | CNY 32.96 | CNY 32.41 | 471.85K |
| 2026-09-08 | CNY 32.96 | +0.67% | CNY 32.74 | CNY 33.00 | CNY 32.74 | 496.00K |
| 2026-09-07 | CNY 32.74 | +0.99% | CNY 32.47 | CNY 32.74 | CNY 32.20 | 514.90K |
| 2026-09-04 | CNY 32.42 | +0.28% | CNY 32.24 | CNY 32.78 | CNY 32.24 | 562.50K |
| 2026-09-03 | CNY 32.33 | -1.13% | CNY 32.81 | CNY 32.87 | CNY 32.29 | 553.00K |
| 2026-09-02 | CNY 32.70 | -1.21% | CNY 32.91 | CNY 32.96 | CNY 32.40 | 533.10K |
| 2026-09-01 | CNY 33.10 | +0.76% | CNY 32.86 | CNY 33.22 | CNY 32.86 | 675.38K |
| 2026-08-31 | CNY 32.85 | -0.30% | CNY 32.71 | CNY 33.04 | CNY 32.63 | 369.80K |
| 2026-08-28 | CNY 32.95 | +0.67% | CNY 32.73 | CNY 33.00 | CNY 32.64 | 474.75K |
| 2026-08-27 | CNY 32.73 | -1.03% | CNY 33.08 | CNY 33.08 | CNY 32.52 | 650.90K |
| 2026-08-26 | CNY 33.07 | -0.12% | CNY 33.19 | CNY 33.37 | CNY 33.01 | 385.10K |
| 2026-08-25 | CNY 33.11 | +1.78% | CNY 32.29 | CNY 33.22 | CNY 32.23 | 509.35K |
| 2026-08-24 | CNY 32.53 | -1.69% | CNY 33.00 | CNY 33.19 | CNY 32.45 | 582.65K |
| 2026-08-21 | CNY 33.09 | -1.75% | CNY 33.81 | CNY 33.81 | CNY 33.09 | 682.85K |
| 2026-08-20 | CNY 33.68 | +1.20% | CNY 33.57 | CNY 33.91 | CNY 33.31 | 608.39K |
| 2026-08-19 | CNY 33.28 | -1.92% | CNY 33.70 | CNY 33.90 | CNY 33.28 | 939.02K |
| 2026-08-18 | CNY 33.93 | +0.12% | CNY 33.89 | CNY 34.40 | CNY 33.71 | 755.45K |
| 2026-08-17 | CNY 33.89 | +1.22% | CNY 33.49 | CNY 34.15 | CNY 33.34 | 1.23M |
| 2026-08-14 | CNY 33.48 | -1.99% | CNY 33.46 | CNY 33.76 | CNY 32.71 | 1.94M |
| 2026-08-13 | CNY 34.16 | -0.73% | CNY 34.59 | CNY 34.59 | CNY 34.01 | 712.20K |
| 2026-08-12 | CNY 34.41 | -0.32% | CNY 34.51 | CNY 34.61 | CNY 34.23 | 620.05K |
| 2026-08-11 | CNY 34.52 | -0.92% | CNY 34.85 | CNY 34.98 | CNY 34.49 | 701.10K |
| 2026-08-10 | CNY 34.84 | +2.08% | CNY 34.19 | CNY 35.08 | CNY 33.95 | 1.31M |
| 2026-08-07 | CNY 34.13 | -0.35% | CNY 34.27 | CNY 34.37 | CNY 33.81 | 914.60K |
| 2026-08-06 | CNY 34.25 | -0.15% | CNY 34.40 | CNY 34.45 | CNY 33.91 | 721.44K |
| 2026-08-05 | CNY 34.30 | -0.15% | CNY 34.35 | CNY 34.50 | CNY 33.90 | 877.23K |
| 2026-08-04 | CNY 34.35 | -0.87% | CNY 34.87 | CNY 34.87 | CNY 34.20 | 1.01M |
| 2026-08-03 | CNY 34.65 | +0.38% | CNY 34.52 | CNY 34.95 | CNY 34.29 | 1.05M |
| 2026-07-31 | CNY 34.52 | +0.29% | CNY 33.88 | CNY 34.54 | CNY 33.65 | 1.04M |
| 2026-07-30 | CNY 34.42 | +1.29% | CNY 33.78 | CNY 34.52 | CNY 33.78 | 1.20M |
| 2026-07-29 | CNY 33.98 | +2.26% | CNY 33.23 | CNY 34.17 | CNY 33.23 | 1.13M |
| 2026-07-28 | CNY 33.23 | +1.28% | CNY 32.71 | CNY 33.24 | CNY 32.54 | 888.40K |
| 2026-07-27 | CNY 32.81 | +2.72% | CNY 31.93 | CNY 32.90 | CNY 31.83 | 989.12K |
| 2026-07-24 | CNY 31.94 | -3.36% | CNY 33.03 | CNY 33.03 | CNY 31.94 | 930.40K |
| 2026-07-23 | CNY 33.05 | +1.44% | CNY 32.41 | CNY 33.13 | CNY 32.32 | 1.01M |
| 2026-07-22 | CNY 32.58 | -1.27% | CNY 32.97 | CNY 33.21 | CNY 32.33 | 1.25M |
| 2026-07-21 | CNY 33.00 | -1.87% | CNY 33.36 | CNY 33.84 | CNY 32.91 | 1.67M |
| 2026-07-20 | CNY 33.63 | -0.21% | CNY 33.51 | CNY 34.09 | CNY 33.23 | 1.40M |
| 2026-07-17 | CNY 33.70 | -0.38% | CNY 34.08 | CNY 34.15 | CNY 33.11 | 1.41M |
| 2026-07-16 | CNY 33.83 | +0.86% | CNY 33.37 | CNY 34.02 | CNY 33.07 | 1.15M |
| 2026-07-15 | CNY 33.54 | +2.66% | CNY 32.45 | CNY 33.55 | CNY 32.44 | 1.36M |
| 2026-07-14 | CNY 32.67 | +2.19% | CNY 32.10 | CNY 32.72 | CNY 31.80 | 1.12M |
| 2026-07-13 | CNY 31.97 | -0.47% | CNY 32.20 | CNY 32.54 | CNY 31.67 | 834.16K |
| 2026-07-10 | CNY 32.12 | +0.31% | CNY 32.02 | CNY 32.54 | CNY 31.60 | 832.76K |
| 2026-07-09 | CNY 32.02 | -1.23% | CNY 32.38 | CNY 32.52 | CNY 31.81 | 637.45K |
| 2026-07-08 | CNY 32.42 | 0.00% | CNY 32.56 | CNY 32.66 | CNY 31.93 | 599.57K |
| 2026-07-07 | CNY 32.42 | -2.79% | CNY 33.35 | CNY 33.38 | CNY 32.30 | 729.99K |
| 2026-07-06 | CNY 33.35 | -0.06% | CNY 33.30 | CNY 33.80 | CNY 33.18 | 932.10K |
| 2026-07-03 | CNY 33.37 | +2.68% | CNY 32.40 | CNY 33.42 | CNY 32.40 | 942.20K |
| 2026-07-02 | CNY 32.50 | -0.15% | CNY 32.15 | CNY 32.87 | CNY 32.15 | 874.10K |
| 2026-07-01 | CNY 32.55 | +2.62% | CNY 31.76 | CNY 32.87 | CNY 31.74 | 1.38M |
| 2026-06-30 | CNY 31.72 | +0.73% | CNY 31.38 | CNY 31.95 | CNY 31.00 | 1.08M |
| 2026-06-29 | CNY 31.49 | +2.24% | CNY 30.85 | CNY 31.85 | CNY 30.15 | 1.46M |
| 2026-06-26 | CNY 30.80 | -2.62% | CNY 31.17 | CNY 31.57 | CNY 30.80 | 992.20K |
| 2026-06-25 | CNY 31.63 | -1.83% | CNY 32.43 | CNY 32.43 | CNY 31.42 | 932.48K |
| 2026-06-24 | CNY 32.22 | -2.95% | CNY 33.20 | CNY 33.48 | CNY 32.22 | 846.10K |
| 2026-06-23 | CNY 33.20 | +0.94% | CNY 32.99 | CNY 33.65 | CNY 32.80 | 993.01K |
| 2026-06-22 | CNY 32.89 | -0.18% | CNY 33.17 | CNY 33.17 | CNY 31.94 | 1.02M |
| 2026-06-18 | CNY 32.95 | -0.69% | CNY 33.06 | CNY 33.29 | CNY 32.33 | 759.16K |
| 2026-06-17 | CNY 33.18 | -2.81% | CNY 34.15 | CNY 34.27 | CNY 33.18 | 990.40K |
| 2026-06-16 | CNY 34.14 | -0.41% | CNY 34.30 | CNY 34.30 | CNY 33.72 | 804.64K |
| 2026-06-15 | CNY 34.28 | -0.20% | CNY 34.35 | CNY 34.70 | CNY 34.01 | 909.27K |
| 2026-06-12 | CNY 34.35 | +1.75% | CNY 34.08 | CNY 34.39 | CNY 33.81 | 1.41M |
| 2026-06-11 | CNY 33.76 | -2.71% | CNY 34.38 | CNY 34.90 | CNY 33.66 | 1.02M |
| 2026-06-10 | CNY 34.70 | -0.29% | CNY 35.10 | CNY 35.10 | CNY 34.41 | 609.47K |
| 2026-06-09 | CNY 34.80 | -0.40% | CNY 34.90 | CNY 35.10 | CNY 34.59 | 489.03K |
| 2026-06-08 | CNY 34.94 | -2.43% | CNY 35.38 | CNY 35.65 | CNY 34.69 | 1.08M |
| 2026-06-05 | CNY 35.81 | -0.17% | CNY 35.79 | CNY 36.37 | CNY 35.74 | 632.50K |
| 2026-06-04 | CNY 35.87 | -3.32% | CNY 37.00 | CNY 37.19 | CNY 35.86 | 1.11M |
| 2026-06-03 | CNY 37.10 | -0.93% | CNY 37.57 | CNY 37.90 | CNY 37.09 | 715.90K |
| 2026-06-02 | CNY 37.45 | -0.95% | CNY 37.54 | CNY 37.88 | CNY 37.35 | 592.77K |
| 2026-06-01 | CNY 37.81 | +0.85% | CNY 37.26 | CNY 37.86 | CNY 37.03 | 587.80K |
| 2026-05-29 | CNY 37.49 | +0.11% | CNY 37.62 | CNY 37.88 | CNY 37.25 | 1.03M |
| 2026-05-28 | CNY 37.45 | -4.97% | CNY 38.12 | CNY 38.13 | CNY 37.33 | 915.92K |
| 2026-05-27 | CNY 39.41 | -0.71% | CNY 39.65 | CNY 39.65 | CNY 38.98 | 915.00K |
| 2026-05-26 | CNY 39.69 | +0.56% | CNY 39.13 | CNY 39.86 | CNY 38.91 | 926.24K |