Beijing Aerospace Changfeng Co., Ltd. Class A 600855
SSE · China · Health Technology
CNY 12.40+0.05 (+0.40%)
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 12.40 | +0.40% | CNY 12.45 | CNY 12.60 | CNY 12.35 | 5.76M |
| 2026-09-29 | CNY 12.35 | -0.96% | CNY 12.48 | CNY 12.62 | CNY 12.23 | 8.77M |
| 2026-09-28 | CNY 12.47 | -2.96% | CNY 12.80 | CNY 12.97 | CNY 12.43 | 7.99M |
| 2026-09-24 | CNY 12.85 | -0.08% | CNY 12.86 | CNY 13.07 | CNY 12.78 | 7.10M |
| 2026-09-23 | CNY 12.86 | -2.21% | CNY 13.10 | CNY 13.18 | CNY 12.86 | 6.19M |
| 2026-09-22 | CNY 13.15 | -2.01% | CNY 13.40 | CNY 13.50 | CNY 13.10 | 7.52M |
| 2026-09-21 | CNY 13.42 | +1.05% | CNY 13.26 | CNY 13.54 | CNY 13.16 | 8.44M |
| 2026-09-18 | CNY 13.28 | +1.53% | CNY 13.09 | CNY 13.60 | CNY 13.09 | 10.12M |
| 2026-09-17 | CNY 13.08 | -0.76% | CNY 13.11 | CNY 13.35 | CNY 12.86 | 7.99M |
| 2026-09-16 | CNY 13.18 | -0.38% | CNY 13.38 | CNY 13.38 | CNY 12.76 | 10.00M |
| 2026-09-15 | CNY 13.23 | -2.22% | CNY 13.53 | CNY 13.57 | CNY 13.15 | 10.64M |
| 2026-09-14 | CNY 13.53 | -2.73% | CNY 13.81 | CNY 13.95 | CNY 13.31 | 16.56M |
| 2026-09-11 | CNY 13.91 | +1.16% | CNY 13.73 | CNY 14.15 | CNY 13.70 | 22.18M |
| 2026-09-10 | CNY 13.75 | -1.01% | CNY 13.70 | CNY 13.94 | CNY 13.69 | 17.75M |
| 2026-09-09 | CNY 13.89 | +2.89% | CNY 13.47 | CNY 14.50 | CNY 13.17 | 33.05M |
| 2026-09-08 | CNY 13.50 | +5.72% | CNY 12.77 | CNY 14.05 | CNY 12.74 | 24.74M |
| 2026-09-07 | CNY 12.77 | -1.92% | CNY 13.00 | CNY 13.06 | CNY 12.73 | 5.99M |
| 2026-09-04 | CNY 13.02 | +0.93% | CNY 12.99 | CNY 13.28 | CNY 12.85 | 10.77M |
| 2026-09-03 | CNY 12.90 | -0.08% | CNY 12.91 | CNY 13.00 | CNY 12.77 | 9.41M |
| 2026-09-02 | CNY 12.91 | +1.97% | CNY 12.56 | CNY 13.03 | CNY 12.56 | 11.37M |
| 2026-09-01 | CNY 12.66 | +1.69% | CNY 12.47 | CNY 12.82 | CNY 12.38 | 7.10M |
| 2026-08-31 | CNY 12.45 | +1.38% | CNY 12.11 | CNY 12.45 | CNY 12.07 | 4.86M |
| 2026-08-28 | CNY 12.28 | +0.66% | CNY 12.23 | CNY 12.39 | CNY 12.17 | 4.44M |
| 2026-08-27 | CNY 12.20 | +1.16% | CNY 12.05 | CNY 12.20 | CNY 11.96 | 4.56M |
| 2026-08-26 | CNY 12.06 | +0.25% | CNY 12.18 | CNY 12.20 | CNY 11.90 | 4.36M |
| 2026-08-25 | CNY 12.03 | +2.04% | CNY 11.68 | CNY 12.12 | CNY 11.64 | 6.14M |
| 2026-08-24 | CNY 11.79 | -1.09% | CNY 11.91 | CNY 12.08 | CNY 11.63 | 5.25M |
| 2026-08-21 | CNY 11.92 | 0.00% | CNY 11.86 | CNY 12.01 | CNY 11.72 | 4.67M |
| 2026-08-20 | CNY 11.92 | -0.25% | CNY 12.06 | CNY 12.12 | CNY 11.85 | 5.28M |
| 2026-08-19 | CNY 11.95 | -6.27% | CNY 12.84 | CNY 12.85 | CNY 11.93 | 9.88M |
| 2026-08-18 | CNY 12.75 | -1.54% | CNY 12.99 | CNY 12.99 | CNY 12.55 | 6.14M |
| 2026-08-17 | CNY 12.95 | +2.13% | CNY 12.77 | CNY 12.98 | CNY 12.60 | 5.51M |
| 2026-08-14 | CNY 12.68 | -0.47% | CNY 12.81 | CNY 12.82 | CNY 12.56 | 4.72M |
| 2026-08-13 | CNY 12.74 | -0.78% | CNY 12.89 | CNY 13.06 | CNY 12.74 | 7.60M |
| 2026-08-12 | CNY 12.84 | +1.42% | CNY 12.67 | CNY 12.88 | CNY 12.60 | 5.86M |
| 2026-08-11 | CNY 12.66 | -2.84% | CNY 12.80 | CNY 12.80 | CNY 12.51 | 7.15M |
| 2026-08-10 | CNY 13.03 | +1.72% | CNY 12.82 | CNY 13.05 | CNY 12.52 | 8.60M |
| 2026-08-07 | CNY 12.81 | +0.79% | CNY 12.66 | CNY 12.83 | CNY 12.42 | 6.53M |
| 2026-08-06 | CNY 12.71 | +0.24% | CNY 12.61 | CNY 12.89 | CNY 12.52 | 6.40M |
| 2026-08-05 | CNY 12.68 | +0.96% | CNY 12.58 | CNY 12.75 | CNY 12.57 | 6.38M |
| 2026-08-04 | CNY 12.56 | +0.08% | CNY 12.56 | CNY 12.63 | CNY 12.47 | 6.08M |
| 2026-08-03 | CNY 12.55 | +3.12% | CNY 12.17 | CNY 12.58 | CNY 12.15 | 7.05M |
| 2026-07-31 | CNY 12.17 | +1.67% | CNY 12.08 | CNY 12.33 | CNY 12.08 | 6.93M |
| 2026-07-30 | CNY 11.97 | -2.05% | CNY 12.14 | CNY 12.31 | CNY 11.92 | 7.77M |
| 2026-07-29 | CNY 12.22 | +2.09% | CNY 11.95 | CNY 12.25 | CNY 11.91 | 8.55M |
| 2026-07-28 | CNY 11.97 | +1.61% | CNY 11.76 | CNY 12.09 | CNY 11.63 | 8.42M |
| 2026-07-27 | CNY 11.78 | +3.42% | CNY 11.34 | CNY 11.87 | CNY 11.19 | 7.71M |
| 2026-07-24 | CNY 11.39 | -1.81% | CNY 11.53 | CNY 11.72 | CNY 11.36 | 6.72M |
| 2026-07-23 | CNY 11.60 | +3.94% | CNY 11.16 | CNY 11.68 | CNY 11.15 | 9.78M |
| 2026-07-22 | CNY 11.16 | -1.24% | CNY 11.30 | CNY 11.46 | CNY 11.11 | 7.72M |
| 2026-07-21 | CNY 11.30 | +0.53% | CNY 11.23 | CNY 11.35 | CNY 10.56 | 10.65M |
| 2026-07-20 | CNY 11.24 | +0.18% | CNY 11.29 | CNY 11.62 | CNY 10.86 | 9.81M |
| 2026-07-17 | CNY 11.22 | -4.75% | CNY 11.71 | CNY 11.73 | CNY 11.11 | 9.78M |
| 2026-07-16 | CNY 11.78 | -0.17% | CNY 11.71 | CNY 12.04 | CNY 11.58 | 7.03M |
| 2026-07-15 | CNY 11.80 | -1.09% | CNY 11.77 | CNY 12.18 | CNY 11.73 | 9.61M |
| 2026-07-14 | CNY 11.93 | -4.10% | CNY 12.27 | CNY 12.38 | CNY 11.49 | 14.15M |
| 2026-07-13 | CNY 12.44 | -9.99% | CNY 13.73 | CNY 13.73 | CNY 12.44 | 18.21M |
| 2026-07-10 | CNY 13.82 | +6.23% | CNY 13.00 | CNY 14.31 | CNY 12.73 | 26.73M |
| 2026-07-09 | CNY 13.01 | +2.60% | CNY 12.65 | CNY 13.09 | CNY 12.38 | 10.54M |
| 2026-07-08 | CNY 12.68 | -2.84% | CNY 13.04 | CNY 13.11 | CNY 12.66 | 8.45M |
| 2026-07-07 | CNY 13.05 | -4.61% | CNY 13.70 | CNY 13.74 | CNY 13.01 | 9.67M |
| 2026-07-06 | CNY 13.68 | -6.04% | CNY 14.62 | CNY 14.68 | CNY 13.68 | 13.98M |
| 2026-07-03 | CNY 14.56 | +4.00% | CNY 13.96 | CNY 14.73 | CNY 13.96 | 16.75M |
| 2026-07-02 | CNY 14.00 | -2.17% | CNY 14.29 | CNY 14.58 | CNY 13.94 | 10.61M |
| 2026-07-01 | CNY 14.31 | +2.88% | CNY 14.00 | CNY 14.49 | CNY 13.91 | 11.15M |
| 2026-06-30 | CNY 13.91 | +1.98% | CNY 13.89 | CNY 14.20 | CNY 13.64 | 8.31M |
| 2026-06-29 | CNY 13.64 | -1.66% | CNY 13.81 | CNY 13.85 | CNY 13.37 | 10.71M |
| 2026-06-26 | CNY 13.87 | -0.22% | CNY 13.90 | CNY 14.20 | CNY 13.42 | 14.98M |
| 2026-06-25 | CNY 13.90 | -3.00% | CNY 14.38 | CNY 14.46 | CNY 13.86 | 10.48M |
| 2026-06-24 | CNY 14.33 | +0.35% | CNY 14.21 | CNY 14.40 | CNY 13.93 | 9.58M |
| 2026-06-23 | CNY 14.28 | -1.72% | CNY 14.40 | CNY 14.66 | CNY 14.21 | 9.91M |
| 2026-06-22 | CNY 14.53 | -1.76% | CNY 14.79 | CNY 14.79 | CNY 13.90 | 12.55M |
| 2026-06-18 | CNY 14.79 | -0.67% | CNY 14.80 | CNY 15.11 | CNY 14.63 | 8.54M |
| 2026-06-17 | CNY 14.89 | -0.53% | CNY 14.96 | CNY 15.15 | CNY 14.78 | 10.00M |
| 2026-06-16 | CNY 14.97 | -0.47% | CNY 15.06 | CNY 15.23 | CNY 14.85 | 10.00M |
| 2026-06-15 | CNY 15.04 | +0.94% | CNY 14.93 | CNY 15.45 | CNY 14.83 | 11.55M |
| 2026-06-12 | CNY 14.90 | +4.56% | CNY 14.39 | CNY 15.46 | CNY 14.38 | 18.80M |
| 2026-06-11 | CNY 14.25 | -1.04% | CNY 14.41 | CNY 14.44 | CNY 14.06 | 9.06M |
| 2026-06-10 | CNY 14.40 | -2.11% | CNY 14.66 | CNY 14.79 | CNY 14.19 | 9.82M |
| 2026-06-09 | CNY 14.71 | -0.47% | CNY 14.85 | CNY 14.88 | CNY 14.48 | 9.13M |
| 2026-06-08 | CNY 14.78 | -3.71% | CNY 15.08 | CNY 15.43 | CNY 14.54 | 13.40M |
| 2026-06-05 | CNY 15.35 | +1.72% | CNY 15.13 | CNY 15.64 | CNY 14.96 | 14.28M |
| 2026-06-04 | CNY 15.09 | -2.90% | CNY 15.40 | CNY 15.45 | CNY 14.94 | 9.82M |
| 2026-06-03 | CNY 15.54 | +1.24% | CNY 15.35 | CNY 15.88 | CNY 15.22 | 12.53M |
| 2026-06-02 | CNY 15.35 | -3.64% | CNY 15.94 | CNY 15.97 | CNY 15.10 | 12.94M |
| 2026-06-01 | CNY 15.93 | +0.25% | CNY 16.02 | CNY 16.17 | CNY 15.86 | 7.76M |
| 2026-05-29 | CNY 15.89 | -6.20% | CNY 16.83 | CNY 16.88 | CNY 15.75 | 12.99M |
| 2026-05-28 | CNY 16.94 | +2.48% | CNY 16.66 | CNY 16.99 | CNY 16.40 | 11.96M |
| 2026-05-27 | CNY 16.53 | -3.62% | CNY 17.20 | CNY 17.34 | CNY 16.37 | 11.06M |
| 2026-05-26 | CNY 17.15 | -3.27% | CNY 17.48 | CNY 17.51 | CNY 16.86 | 13.40M |