Shenzhen Bauing Construction Holding Group Co., Ltd. (SHE:002047)
China · Delayed Price · Currency is CNY 4.540
-0.140 (-2.99%)
Jul 3, 2026, 3:04 PM CST
SHE:002047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.80 | 4.80 | 4.56 | 4.58 | - | -2.14% | 13,082,801 |
| Jul 2, 2026 | 4.76 | 4.79 | 4.68 | 4.68 | 4.68 | -3.70% | 25,466,600 |
| Jul 1, 2026 | 4.61 | 4.92 | 4.61 | 4.86 | 4.86 | 5.65% | 35,207,300 |
| Jun 30, 2026 | 4.77 | 4.77 | 4.59 | 4.60 | 4.60 | -3.56% | 24,867,431 |
| Jun 29, 2026 | 4.79 | 4.80 | 4.58 | 4.77 | 4.77 | -0.21% | 31,057,750 |
| Jun 26, 2026 | 4.80 | 4.92 | 4.70 | 4.78 | 4.78 | 0.63% | 36,221,680 |
| Jun 25, 2026 | 4.74 | 4.82 | 4.61 | 4.75 | 4.75 | 0.21% | 31,813,400 |
| Jun 24, 2026 | 4.46 | 4.83 | 4.46 | 4.74 | 4.74 | -0.63% | 52,823,960 |
| Jun 23, 2026 | 4.38 | 4.77 | 4.34 | 4.77 | 4.77 | 9.91% | 48,207,900 |
| Jun 22, 2026 | 4.54 | 4.57 | 4.25 | 4.34 | 4.34 | -4.19% | 41,987,650 |
| Jun 18, 2026 | 4.70 | 4.71 | 4.51 | 4.53 | 4.53 | -4.23% | 51,008,660 |
| Jun 17, 2026 | 4.82 | 5.04 | 4.69 | 4.73 | 4.73 | 3.28% | 106,198,300 |
| Jun 16, 2026 | 4.44 | 4.58 | 4.38 | 4.58 | 4.58 | 10.10% | 14,824,260 |
| Jun 15, 2026 | 4.03 | 4.36 | 4.03 | 4.16 | 4.16 | 4.00% | 48,256,500 |
| Jun 12, 2026 | 4.20 | 4.21 | 3.98 | 4.00 | 4.00 | -3.85% | 39,568,670 |
| Jun 11, 2026 | 4.16 | 4.25 | 4.07 | 4.16 | 4.16 | -0.95% | 20,095,400 |
| Jun 10, 2026 | 4.30 | 4.59 | 4.17 | 4.20 | 4.20 | -2.10% | 26,849,700 |
| Jun 9, 2026 | 4.40 | 4.40 | 4.23 | 4.29 | 4.29 | -1.61% | 27,621,700 |
| Jun 8, 2026 | 4.68 | 4.68 | 4.30 | 4.36 | 4.36 | -8.40% | 44,980,381 |
| Jun 5, 2026 | 4.69 | 4.81 | 4.64 | 4.76 | 4.76 | 1.49% | 28,248,500 |
| Jun 4, 2026 | 4.67 | 4.77 | 4.64 | 4.69 | 4.69 | 0.21% | 17,605,600 |
| Jun 3, 2026 | 4.84 | 4.84 | 4.66 | 4.68 | 4.68 | -2.90% | 29,682,600 |
| Jun 2, 2026 | 4.85 | 4.89 | 4.71 | 4.82 | 4.82 | -1.23% | 23,539,600 |
| Jun 1, 2026 | 4.91 | 4.97 | 4.82 | 4.88 | 4.88 | -0.20% | 21,322,600 |
| May 29, 2026 | 4.97 | 5.04 | 4.79 | 4.89 | 4.89 | -0.61% | 31,782,500 |
| May 28, 2026 | 4.97 | 4.97 | 4.86 | 4.92 | 4.92 | -2.38% | 25,525,800 |
| May 27, 2026 | 4.90 | 5.31 | 4.85 | 5.04 | 5.04 | 2.02% | 56,784,920 |
| May 26, 2026 | 4.92 | 5.07 | 4.70 | 4.94 | 4.94 | - | 65,341,800 |
| May 25, 2026 | 5.15 | 5.15 | 4.85 | 4.94 | 4.94 | -5.36% | 60,574,230 |
| May 22, 2026 | 5.32 | 5.46 | 5.17 | 5.22 | 5.22 | -3.87% | 47,500,200 |
| May 21, 2026 | 5.50 | 5.88 | 5.13 | 5.43 | 5.43 | 0.37% | 101,857,600 |
| May 19, 2026 | 5.45 | 5.50 | 5.39 | 5.41 | 5.41 | -0.55% | 13,057,000 |
| May 18, 2026 | 5.41 | 5.50 | 5.36 | 5.44 | 5.44 | -2.51% | 19,091,320 |
| May 15, 2026 | 5.61 | 5.67 | 5.53 | 5.58 | 5.58 | -1.24% | 17,302,500 |
| May 14, 2026 | 5.69 | 5.75 | 5.58 | 5.65 | 5.65 | -0.53% | 16,771,200 |
| May 13, 2026 | 5.58 | 5.71 | 5.50 | 5.68 | 5.68 | 1.61% | 20,516,800 |
| May 12, 2026 | 5.64 | 5.64 | 5.46 | 5.59 | 5.59 | - | 18,370,000 |
| May 11, 2026 | 5.60 | 5.70 | 5.42 | 5.59 | 5.59 | - | 25,406,500 |
| May 8, 2026 | 5.53 | 5.65 | 5.41 | 5.59 | 5.59 | 3.71% | 29,791,200 |
| May 7, 2026 | 5.19 | 5.39 | 5.15 | 5.39 | 5.39 | 5.07% | 22,396,333 |
| May 6, 2026 | 5.15 | 5.17 | 5.02 | 5.13 | 5.13 | -2.29% | 23,802,310 |
| Apr 30, 2026 | 5.31 | 5.35 | 5.15 | 5.25 | 5.25 | -2.05% | 30,865,232 |
| Apr 29, 2026 | 5.30 | 5.43 | 5.28 | 5.36 | 5.36 | 1.13% | 19,862,240 |
| Apr 28, 2026 | 5.21 | 5.38 | 5.21 | 5.30 | 5.30 | 1.73% | 18,947,640 |
| Apr 27, 2026 | 5.10 | 5.30 | 5.09 | 5.21 | 5.21 | 0.97% | 23,122,400 |
| Apr 24, 2026 | 5.37 | 5.37 | 5.12 | 5.16 | 5.16 | -3.91% | 29,469,700 |
| Apr 23, 2026 | 5.60 | 5.65 | 5.30 | 5.37 | 5.37 | -3.24% | 29,889,740 |
| Apr 22, 2026 | 5.54 | 5.62 | 5.41 | 5.55 | 5.55 | -1.25% | 29,325,100 |
| Apr 21, 2026 | 5.79 | 5.79 | 5.52 | 5.62 | 5.62 | -3.27% | 39,057,910 |
| Apr 20, 2026 | 5.64 | 5.81 | 5.60 | 5.81 | 5.81 | 5.06% | 45,760,750 |