Shenzhen Bauing Construction Holding Group Co., Ltd. (SHE:002047)
China · Delayed Price · Currency is CNY 3.410
-0.230 (-6.32%)
Aug 18, 2026, 3:04 PM CST
SHE:002047 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3.60 | 3.68 | 3.45 | 3.64 | 3.64 | -3.70% | 133,597,600 |
| Aug 14, 2026 | 3.91 | 3.98 | 3.78 | 3.78 | 3.78 | -10.00% | 90,249,500 |
| Aug 13, 2026 | 4.28 | 4.31 | 3.74 | 4.20 | 4.20 | 7.14% | 237,584,500 |
| Aug 12, 2026 | 3.83 | 3.92 | 3.66 | 3.92 | 3.92 | 10.11% | 38,346,970 |
| Aug 11, 2026 | 3.35 | 3.56 | 3.27 | 3.56 | 3.56 | 9.88% | 25,225,100 |
| Aug 10, 2026 | 3.16 | 3.28 | 3.07 | 3.24 | 3.24 | 1.89% | 49,841,000 |
| Aug 7, 2026 | 3.33 | 3.36 | 3.17 | 3.18 | 3.18 | -4.22% | 44,216,350 |
| Aug 6, 2026 | 3.35 | 3.41 | 3.23 | 3.32 | 3.32 | -0.30% | 32,396,000 |
| Aug 5, 2026 | 3.28 | 3.34 | 3.25 | 3.33 | 3.33 | 1.22% | 32,194,308 |
| Aug 4, 2026 | 3.23 | 3.32 | 3.19 | 3.29 | 3.29 | 2.49% | 21,798,910 |
| Aug 3, 2026 | 3.10 | 3.22 | 3.05 | 3.21 | 3.21 | 4.56% | 32,847,900 |
| Jul 31, 2026 | 3.09 | 3.17 | 3.07 | 3.07 | 3.07 | 1.32% | 30,864,800 |
| Jul 30, 2026 | 3.17 | 3.22 | 3.00 | 3.03 | 3.03 | -5.02% | 26,399,900 |
| Jul 29, 2026 | 3.27 | 3.29 | 3.11 | 3.19 | 3.19 | -1.85% | 21,678,967 |
| Jul 28, 2026 | 3.28 | 3.38 | 3.25 | 3.25 | 3.25 | -0.91% | 22,199,060 |
| Jul 27, 2026 | 3.11 | 3.28 | 3.11 | 3.28 | 3.28 | 4.79% | 24,011,780 |
| Jul 24, 2026 | 3.20 | 3.30 | 3.08 | 3.13 | 3.13 | -1.88% | 19,066,000 |
| Jul 23, 2026 | 3.18 | 3.31 | 3.15 | 3.19 | 3.19 | 0.31% | 23,158,166 |
| Jul 22, 2026 | 3.19 | 3.28 | 3.12 | 3.18 | 3.18 | -1.24% | 20,929,100 |
| Jul 21, 2026 | 3.25 | 3.29 | 2.87 | 3.22 | 3.22 | 0.94% | 36,208,900 |
| Jul 20, 2026 | 3.48 | 3.53 | 3.12 | 3.19 | 3.19 | -6.18% | 35,017,948 |
| Jul 17, 2026 | 3.61 | 3.67 | 3.39 | 3.40 | 3.40 | -5.82% | 25,406,100 |
| Jul 16, 2026 | 3.66 | 3.71 | 3.56 | 3.61 | 3.61 | -1.10% | 15,714,400 |
| Jul 15, 2026 | 3.69 | 3.76 | 3.62 | 3.65 | 3.65 | -1.08% | 17,391,000 |
| Jul 14, 2026 | 3.69 | 3.78 | 3.60 | 3.69 | 3.69 | -0.27% | 22,718,100 |
| Jul 13, 2026 | 3.98 | 4.03 | 3.68 | 3.70 | 3.70 | -7.50% | 29,529,800 |
| Jul 10, 2026 | 4.06 | 4.13 | 3.95 | 4.00 | 4.00 | -1.72% | 20,127,690 |
| Jul 9, 2026 | 4.03 | 4.10 | 3.93 | 4.07 | 4.07 | 0.99% | 25,071,400 |
| Jul 8, 2026 | 4.11 | 4.19 | 4.01 | 4.03 | 4.03 | -2.66% | 19,282,100 |
| Jul 7, 2026 | 4.25 | 4.25 | 4.09 | 4.14 | 4.14 | -3.27% | 26,001,248 |
| Jul 6, 2026 | 4.41 | 4.47 | 4.21 | 4.28 | 4.28 | -5.73% | 33,553,649 |
| Jul 3, 2026 | 4.72 | 4.72 | 4.54 | 4.54 | 4.54 | -2.99% | 21,013,101 |
| 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 |