Stock listing
Shenzhen:002959 Bear Electric Appliance Co. Ltd. (小熊电器) 股价
Follow Bear Electric Appliance Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002959
¥32.81 CNY +0.82 (+2.6%)
Close on Nov 2, 2026
- Day range
- ¥31.90 – ¥32.90 CNYNov 2, 2026
- Volume
- 1.40M sharesNov 2, 2026
- Market cap
- ¥5.11B CNYAt the close on Nov 2, 2026 · price × 155.8M shares outstanding
- 52-week range
- ¥30.15 – ¥48.29 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥66.68M CNYMedian day 738,447 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002959 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.81 | +0.82 | +2.6% | ¥32.10 | ¥32.90 | ¥31.90 | 1,403,500 | |
| ¥31.99 | -0.69 | -2.1% | ¥32.24 | ¥33.20 | ¥31.91 | 1,845,700 | |
| ¥32.68 | -0.91 | -2.7% | ¥33.30 | ¥33.43 | ¥32.68 | 1,495,500 | |
| ¥33.59 | -0.05 | -0.1% | ¥33.45 | ¥33.84 | ¥32.40 | 2,395,511 | |
| ¥33.64 | -1.47 | -4.2% | ¥34.62 | ¥35.27 | ¥33.61 | 2,821,256 | |
| ¥35.11 | -1.58 | -4.3% | ¥36.15 | ¥36.36 | ¥35.11 | 3,304,830 | |
| ¥36.69 | +0.45 | +1.2% | ¥35.25 | ¥36.80 | ¥34.96 | 4,359,929 | |
| ¥36.24 | -1.49 | -3.9% | ¥36.98 | ¥38.80 | ¥36.00 | 4,918,007 | |
| ¥37.73 | +0.53 | +1.4% | ¥37.01 | ¥38.47 | ¥36.03 | 5,613,495 | |
| ¥37.20 | +1.45 | +4.1% | ¥35.10 | ¥38.96 | ¥35.10 | 5,933,273 | |
| ¥35.75 | +1.38 | +4.0% | ¥34.10 | ¥36.35 | ¥33.80 | 3,966,835 | |
| ¥34.37 | +0.27 | +0.8% | ¥34.40 | ¥35.30 | ¥34.00 | 2,715,972 | |
| ¥34.10 | -1.34 | -3.8% | ¥34.13 | ¥35.71 | ¥34.08 | 2,913,960 | |
| ¥35.44 | -1.55 | -4.2% | ¥36.01 | ¥36.77 | ¥35.31 | 4,211,858 | |
| ¥36.99 | +1.29 | +3.6% | ¥34.71 | ¥38.38 | ¥34.58 | 5,669,202 | |
| ¥35.70 | -1.47 | -4.0% | ¥37.17 | ¥37.88 | ¥35.26 | 4,871,091 | |
| ¥37.17 | -0.33 | -0.9% | ¥36.50 | ¥39.20 | ¥36.20 | 6,437,347 | |
| ¥37.50 | +1.98 | +5.6% | ¥35.50 | ¥39.07 | ¥34.51 | 5,878,595 | |
| ¥35.52 | -0.03 | -0.1% | ¥35.00 | ¥36.80 | ¥34.81 | 5,600,076 | |
| ¥35.55 | +1.77 | +5.2% | ¥33.00 | ¥37.16 | ¥32.53 | 6,654,427 | |
| ¥33.78 | +2.20 | +7.0% | ¥32.04 | ¥34.58 | ¥32.04 | 4,921,418 | |
| ¥31.58 | -0.12 | -0.4% | ¥31.74 | ¥31.99 | ¥31.58 | 387,945 | |
| ¥31.70 | -0.34 | -1.1% | ¥32.18 | ¥32.18 | ¥31.66 | 540,900 | |
| ¥32.04 | -0.09 | -0.3% | ¥32.15 | ¥32.26 | ¥32.00 | 415,605 | |
| ¥32.13 | +0.43 | +1.4% | ¥31.94 | ¥32.17 | ¥31.74 | 351,900 | |
| ¥31.70 | +0.09 | +0.3% | ¥31.57 | ¥31.95 | ¥31.36 | 453,074 | |
| ¥31.61 | +0.10 | +0.3% | ¥31.26 | ¥31.78 | ¥31.26 | 381,273 | |
| ¥31.51 | +0.05 | +0.2% | ¥31.56 | ¥31.60 | ¥30.90 | 466,700 | |
| ¥31.46 | -0.16 | -0.5% | ¥31.74 | ¥31.74 | ¥31.34 | 463,300 | |
| ¥31.62 | +0.10 | +0.3% | ¥31.55 | ¥31.80 | ¥31.45 | 334,700 | |
| ¥31.52 | -0.53 | -1.7% | ¥32.18 | ¥32.18 | ¥31.43 | 557,569 | |
| ¥32.05 | -0.50 | -1.5% | ¥32.50 | ¥32.50 | ¥32.03 | 505,297 | |
| ¥32.55 | -0.41 | -1.2% | ¥32.96 | ¥32.96 | ¥32.41 | 471,849 | |
| ¥32.96 | +0.22 | +0.7% | ¥32.74 | ¥33.00 | ¥32.74 | 496,000 | |
| ¥32.74 | +0.32 | +1.0% | ¥32.47 | ¥32.74 | ¥32.20 | 514,898 | |
| ¥32.42 | +0.09 | +0.3% | ¥32.24 | ¥32.78 | ¥32.24 | 562,500 | |
| ¥32.33 | -0.37 | -1.1% | ¥32.81 | ¥32.87 | ¥32.29 | 553,000 | |
| ¥32.70 | -0.40 | -1.2% | ¥32.91 | ¥32.96 | ¥32.40 | 533,100 | |
| ¥33.10 | +0.25 | +0.8% | ¥32.86 | ¥33.22 | ¥32.86 | 675,380 | |
| ¥32.85 | -0.10 | -0.3% | ¥32.71 | ¥33.04 | ¥32.63 | 369,800 | |
| ¥32.95 | +0.22 | +0.7% | ¥32.73 | ¥33.00 | ¥32.64 | 474,750 | |
| ¥32.73 | -0.34 | -1.0% | ¥33.08 | ¥33.08 | ¥32.52 | 650,900 | |
| ¥33.07 | -0.04 | -0.1% | ¥33.19 | ¥33.37 | ¥33.01 | 385,100 | |
| ¥33.11 | +0.58 | +1.8% | ¥32.29 | ¥33.22 | ¥32.23 | 509,346 | |
| ¥32.53 | -0.56 | -1.7% | ¥33.00 | ¥33.19 | ¥32.45 | 582,650 | |
| ¥33.09 | -0.59 | -1.8% | ¥33.81 | ¥33.81 | ¥33.09 | 682,850 | |
| ¥33.68 | +0.40 | +1.2% | ¥33.57 | ¥33.91 | ¥33.31 | 608,388 | |
| ¥33.28 | -0.65 | -1.9% | ¥33.70 | ¥33.90 | ¥33.28 | 939,018 | |
| ¥33.93 | +0.04 | +0.1% | ¥33.89 | ¥34.40 | ¥33.71 | 755,450 | |
| ¥33.89 | +0.41 | +1.2% | ¥33.49 | ¥34.15 | ¥33.34 | 1,233,218 | |
| ¥33.48 | -0.68 | -2.0% | ¥33.46 | ¥33.76 | ¥32.71 | 1,942,394 | |
| ¥34.16 | -0.25 | -0.7% | ¥34.59 | ¥34.59 | ¥34.01 | 712,200 | |
| ¥34.41 | -0.11 | -0.3% | ¥34.51 | ¥34.61 | ¥34.23 | 620,050 | |
| ¥34.52 | -0.32 | -0.9% | ¥34.85 | ¥34.98 | ¥34.49 | 701,100 | |
| ¥34.84 | +0.71 | +2.1% | ¥34.19 | ¥35.08 | ¥33.95 | 1,306,399 | |
| ¥34.13 | -0.12 | -0.4% | ¥34.27 | ¥34.37 | ¥33.81 | 914,603 | |
| ¥34.25 | -0.05 | -0.1% | ¥34.40 | ¥34.45 | ¥33.91 | 721,444 | |
| ¥34.30 | -0.05 | -0.1% | ¥34.35 | ¥34.50 | ¥33.90 | 877,230 | |
| ¥34.35 | -0.30 | -0.9% | ¥34.87 | ¥34.87 | ¥34.20 | 1,012,900 | |
| ¥34.65 | +0.13 | +0.4% | ¥34.52 | ¥34.95 | ¥34.29 | 1,051,300 |
- Ticker
- Shenzhen:002959
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- Shenzhen
- Currency
- CNY
Bear Electric Appliance Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
Log in to ask 6ix AI your own questions about Bear Electric Appliance Co. Ltd.