Shenzhen Bauing Construction Holding Group Co., Ltd. (SHE:002047)
China · Delayed Price · Currency is CNY 2.380
-0.040 (-1.65%)
Sep 22, 2025, 2:45 PM CST
SHE:002047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 2.42 | 2.42 | 2.35 | 2.37 | 2.37 | -2.07% | 10,662,541 |
| Sep 19, 2025 | 2.42 | 2.52 | 2.41 | 2.42 | 2.42 | - | 16,663,500 |
| Sep 18, 2025 | 2.44 | 2.45 | 2.38 | 2.42 | 2.42 | -0.41% | 12,526,500 |
| Sep 17, 2025 | 2.45 | 2.48 | 2.41 | 2.43 | 2.43 | -0.82% | 10,113,300 |
| Sep 16, 2025 | 2.45 | 2.46 | 2.41 | 2.45 | 2.45 | -0.41% | 12,101,934 |
| Sep 15, 2025 | 2.50 | 2.51 | 2.45 | 2.46 | 2.46 | -0.81% | 9,424,700 |
| Sep 12, 2025 | 2.47 | 2.53 | 2.42 | 2.48 | 2.48 | 1.22% | 12,871,429 |
| Sep 11, 2025 | 2.45 | 2.51 | 2.42 | 2.45 | 2.45 | -1.21% | 17,909,800 |
| Sep 10, 2025 | 2.52 | 2.57 | 2.48 | 2.48 | 2.48 | -1.20% | 17,295,237 |
| Sep 9, 2025 | 2.47 | 2.59 | 2.44 | 2.51 | 2.51 | 0.80% | 27,114,400 |
| Sep 8, 2025 | 2.40 | 2.50 | 2.37 | 2.49 | 2.49 | 4.62% | 26,231,300 |
| Sep 5, 2025 | 2.43 | 2.43 | 2.32 | 2.38 | 2.38 | -2.06% | 23,841,730 |
| Sep 4, 2025 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | -5.08% | 35,433,600 |
| Sep 3, 2025 | 2.46 | 2.58 | 2.45 | 2.56 | 2.56 | 4.07% | 45,779,662 |
| Sep 2, 2025 | 2.42 | 2.50 | 2.33 | 2.46 | 2.46 | 2.93% | 29,367,710 |
| Sep 1, 2025 | 2.29 | 2.39 | 2.26 | 2.39 | 2.39 | 4.82% | 26,156,105 |
| Aug 29, 2025 | 2.31 | 2.33 | 2.26 | 2.28 | 2.28 | -0.87% | 12,269,001 |
| Aug 28, 2025 | 2.23 | 2.30 | 2.22 | 2.30 | 2.30 | 1.77% | 15,632,489 |
| Aug 27, 2025 | 2.29 | 2.35 | 2.23 | 2.26 | 2.26 | -0.44% | 27,369,024 |
| Aug 26, 2025 | 2.15 | 2.27 | 2.14 | 2.27 | 2.27 | 5.09% | 22,807,286 |
| Aug 25, 2025 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -1.37% | 16,765,454 |
| Aug 22, 2025 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | - | 10,479,500 |
| Aug 21, 2025 | 2.22 | 2.24 | 2.18 | 2.19 | 2.19 | -1.35% | 11,913,711 |
| Aug 20, 2025 | 2.20 | 2.26 | 2.20 | 2.22 | 2.22 | 0.45% | 9,645,500 |
| Aug 19, 2025 | 2.21 | 2.25 | 2.19 | 2.21 | 2.21 | 0.91% | 13,324,535 |
| Aug 18, 2025 | 2.24 | 2.25 | 2.17 | 2.19 | 2.19 | -2.23% | 20,754,735 |
| Aug 15, 2025 | 2.24 | 2.26 | 2.21 | 2.24 | 2.24 | -0.44% | 14,177,900 |
| Aug 14, 2025 | 2.29 | 2.31 | 2.20 | 2.25 | 2.25 | -1.32% | 23,415,583 |
| Aug 13, 2025 | 2.25 | 2.29 | 2.20 | 2.28 | 2.28 | 2.70% | 31,943,207 |
| Aug 12, 2025 | 2.11 | 2.22 | 2.10 | 2.22 | 2.22 | 5.21% | 33,529,938 |
| Aug 11, 2025 | 2.10 | 2.12 | 2.04 | 2.11 | 2.11 | - | 21,353,629 |
| Aug 8, 2025 | 2.15 | 2.23 | 2.09 | 2.11 | 2.11 | -1.40% | 33,712,534 |
| Aug 7, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 4.90% | 34,384,629 |
| Aug 6, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 12,885,242 |
| Aug 5, 2025 | 2.01 | 2.03 | 1.99 | 2.02 | 2.02 | 2.54% | 12,196,801 |
| Aug 4, 2025 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 7,925,700 |
| Aug 1, 2025 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | - | 7,165,800 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 7,571,931 |
| Jul 30, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 8,700,101 |
| Jul 29, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 9,281,101 |
| Jul 28, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 6,671,200 |
| Jul 25, 2025 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | 1.01% | 12,131,500 |
| Jul 24, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 7,555,920 |
| Jul 23, 2025 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | -1.00% | 11,450,100 |
| Jul 22, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 12,734,098 |
| Jul 21, 2025 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 9,223,300 |
| Jul 18, 2025 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | -2.91% | 15,766,400 |
| Jul 17, 2025 | 2.06 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 11,304,674 |
| Jul 16, 2025 | 2.08 | 2.10 | 2.04 | 2.05 | 2.05 | -2.38% | 15,563,831 |
| Jul 15, 2025 | 2.06 | 2.12 | 2.03 | 2.10 | 2.10 | 1.94% | 22,047,770 |