Shenzhen Bauing Construction Holding Group Co., Ltd. (SHE:002047)
China · Delayed Price · Currency is CNY 5.25
-0.11 (-2.05%)
Apr 30, 2026, 3:04 PM CST
SHE:002047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 5.57 | 5.57 | 5.37 | 5.53 | 5.53 | -0.36% | 22,599,730 |
| Apr 16, 2026 | 5.42 | 5.60 | 5.36 | 5.55 | 5.55 | 3.16% | 24,908,720 |
| Apr 15, 2026 | 5.36 | 5.47 | 5.30 | 5.38 | 5.38 | - | 22,513,590 |
| Apr 14, 2026 | 5.32 | 5.40 | 5.17 | 5.38 | 5.38 | 2.48% | 35,785,760 |
| Apr 13, 2026 | 5.17 | 5.25 | 5.07 | 5.25 | 5.25 | 5.00% | 49,560,200 |
| Apr 10, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 5.04% | 13,899,650 |
| Apr 9, 2026 | 4.61 | 4.76 | 4.51 | 4.76 | 4.76 | 4.39% | 29,832,402 |
| Apr 8, 2026 | 4.58 | 4.72 | 4.50 | 4.56 | 4.56 | 0.88% | 32,214,050 |
| Apr 7, 2026 | 4.62 | 4.70 | 4.52 | 4.52 | 4.52 | -5.04% | 29,618,641 |
| Apr 3, 2026 | 5.00 | 5.00 | 4.72 | 4.76 | 4.76 | -4.23% | 21,522,731 |
| Apr 2, 2026 | 4.95 | 5.04 | 4.90 | 4.97 | 4.97 | 0.20% | 16,536,700 |
| Apr 1, 2026 | 5.00 | 5.02 | 4.80 | 4.96 | 4.96 | 1.02% | 24,015,200 |
| Mar 31, 2026 | 5.39 | 5.40 | 4.88 | 4.91 | 4.91 | -4.47% | 42,830,330 |
| Mar 30, 2026 | 5.01 | 5.24 | 4.95 | 5.14 | 5.14 | 1.58% | 34,552,091 |
| Mar 27, 2026 | 4.88 | 5.08 | 4.81 | 5.06 | 5.06 | - | 35,267,900 |
| Mar 26, 2026 | 5.36 | 5.39 | 5.06 | 5.06 | 5.06 | -5.07% | 43,875,760 |
| Mar 25, 2026 | 5.51 | 5.65 | 5.25 | 5.33 | 5.33 | -2.38% | 30,807,950 |
| Mar 24, 2026 | 5.50 | 5.55 | 5.22 | 5.46 | 5.46 | -0.55% | 38,551,460 |
| Mar 23, 2026 | 5.69 | 5.72 | 5.49 | 5.49 | 5.49 | -5.02% | 23,367,600 |
| Mar 20, 2026 | 5.81 | 5.85 | 5.73 | 5.78 | 5.78 | -0.52% | 17,405,850 |
| Mar 19, 2026 | 5.73 | 5.90 | 5.73 | 5.81 | 5.81 | 0.52% | 24,089,170 |
| Mar 18, 2026 | 5.72 | 5.80 | 5.51 | 5.78 | 5.78 | 2.66% | 27,996,400 |
| Mar 17, 2026 | 5.75 | 5.87 | 5.51 | 5.63 | 5.63 | -2.93% | 49,623,580 |
| Mar 16, 2026 | 5.91 | 6.11 | 5.80 | 5.80 | 5.80 | -0.51% | 52,269,700 |
| Mar 13, 2026 | 5.78 | 5.97 | 5.63 | 5.83 | 5.83 | 1.92% | 56,797,300 |
| Mar 12, 2026 | 5.50 | 5.72 | 5.47 | 5.72 | 5.72 | 4.95% | 41,996,940 |
| Mar 11, 2026 | 5.55 | 5.66 | 5.38 | 5.45 | 5.45 | -1.98% | 47,045,170 |
| Mar 10, 2026 | 5.38 | 5.60 | 5.31 | 5.56 | 5.56 | 4.32% | 41,529,520 |
| Mar 9, 2026 | 5.13 | 5.33 | 5.05 | 5.33 | 5.33 | 4.92% | 38,938,530 |
| Mar 6, 2026 | 4.93 | 5.15 | 4.90 | 5.08 | 5.08 | 3.46% | 28,820,510 |
| Mar 5, 2026 | 4.84 | 4.98 | 4.82 | 4.91 | 4.91 | 1.87% | 17,178,790 |
| Mar 4, 2026 | 4.61 | 4.86 | 4.61 | 4.82 | 4.82 | 1.47% | 17,180,700 |
| Mar 3, 2026 | 4.95 | 5.07 | 4.74 | 4.75 | 4.75 | -1.66% | 36,126,540 |
| Mar 2, 2026 | 4.83 | 4.90 | 4.71 | 4.83 | 4.83 | -2.62% | 51,707,600 |
| Feb 27, 2026 | 4.77 | 4.96 | 4.73 | 4.96 | 4.96 | 5.08% | 28,415,530 |
| Feb 26, 2026 | 4.90 | 4.90 | 4.57 | 4.72 | 4.72 | 0.64% | 50,404,840 |
| Feb 25, 2026 | 4.66 | 4.69 | 4.60 | 4.69 | 4.69 | 4.92% | 16,910,860 |
| Feb 24, 2026 | 4.31 | 4.47 | 4.31 | 4.47 | 4.47 | 4.93% | 16,156,540 |
| Feb 13, 2026 | 4.20 | 4.32 | 4.19 | 4.26 | 4.26 | 1.19% | 14,355,110 |
| Feb 12, 2026 | 4.23 | 4.30 | 4.19 | 4.21 | 4.21 | 0.24% | 16,828,000 |
| Feb 11, 2026 | 4.27 | 4.29 | 4.17 | 4.20 | 4.20 | -1.64% | 13,743,411 |