Shenzhen Bauing Construction Holding Group Co., Ltd. (SHE:002047)
China · Delayed Price · Currency is CNY 3.170
+0.050 (1.60%)
Sep 30, 2026, 3:04 PM CST
SHE:002047 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.22 | 3.22 | 3.11 | 3.18 | - | 1.92% | 14,419,500 |
| Sep 29, 2026 | 3.09 | 3.16 | 3.08 | 3.12 | 3.12 | 0.32% | 13,997,800 |
| Sep 28, 2026 | 3.18 | 3.19 | 3.09 | 3.11 | 3.11 | -2.51% | 17,345,400 |
| Sep 24, 2026 | 3.22 | 3.26 | 3.18 | 3.19 | 3.19 | -1.54% | 17,958,200 |
| Sep 23, 2026 | 3.39 | 3.39 | 3.23 | 3.24 | 3.24 | -3.86% | 24,843,100 |
| Sep 22, 2026 | 3.46 | 3.48 | 3.34 | 3.37 | 3.37 | -3.16% | 29,732,200 |
| Sep 21, 2026 | 3.42 | 3.52 | 3.39 | 3.48 | 3.48 | 2.35% | 37,487,600 |
| Sep 18, 2026 | 3.41 | 3.47 | 3.36 | 3.40 | 3.40 | 0.89% | 22,662,277 |
| Sep 17, 2026 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | 0.60% | 22,795,602 |
| Sep 16, 2026 | 3.32 | 3.39 | 3.26 | 3.35 | 3.35 | 0.60% | 19,227,070 |
| Sep 15, 2026 | 3.41 | 3.42 | 3.31 | 3.33 | 3.33 | -1.77% | 19,085,800 |
| Sep 14, 2026 | 3.41 | 3.46 | 3.36 | 3.39 | 3.39 | -1.17% | 21,419,160 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.36 | 3.43 | 3.43 | -3.38% | 33,800,022 |
| Sep 10, 2026 | 3.45 | 3.59 | 3.38 | 3.55 | 3.55 | 2.31% | 38,892,700 |
| Sep 9, 2026 | 3.55 | 3.57 | 3.45 | 3.47 | 3.47 | -2.25% | 32,455,100 |
| Sep 8, 2026 | 3.46 | 3.65 | 3.43 | 3.55 | 3.55 | 2.60% | 48,834,400 |
| Sep 7, 2026 | 3.38 | 3.61 | 3.36 | 3.46 | 3.46 | 0.87% | 39,762,700 |
| Sep 4, 2026 | 3.49 | 3.52 | 3.40 | 3.43 | 3.43 | -1.15% | 41,535,800 |
| Sep 3, 2026 | 3.43 | 3.51 | 3.43 | 3.47 | 3.47 | 1.17% | 39,211,300 |
| Sep 2, 2026 | 3.41 | 3.47 | 3.37 | 3.43 | 3.43 | -0.58% | 27,787,400 |
| Sep 1, 2026 | 3.45 | 3.50 | 3.43 | 3.45 | 3.45 | - | 32,609,300 |
| Aug 31, 2026 | 3.49 | 3.52 | 3.40 | 3.45 | 3.45 | -1.43% | 30,857,700 |
| Aug 28, 2026 | 3.54 | 3.57 | 3.48 | 3.50 | 3.50 | -1.13% | 45,719,252 |
| Aug 27, 2026 | 3.50 | 3.60 | 3.45 | 3.54 | 3.54 | -2.48% | 86,388,253 |
| Aug 26, 2026 | 3.31 | 3.63 | 3.31 | 3.63 | 3.63 | 10.00% | 52,300,453 |
| Aug 25, 2026 | 3.17 | 3.34 | 3.15 | 3.30 | 3.30 | 2.80% | 45,834,259 |
| Aug 24, 2026 | 3.27 | 3.29 | 3.15 | 3.21 | 3.21 | - | 45,526,453 |
| Aug 21, 2026 | 3.10 | 3.25 | 3.04 | 3.21 | 3.21 | 2.23% | 54,822,900 |
| Aug 20, 2026 | 3.19 | 3.20 | 3.09 | 3.14 | 3.14 | 0.96% | 57,133,360 |
| Aug 19, 2026 | 3.30 | 3.38 | 3.09 | 3.11 | 3.11 | -8.80% | 83,423,730 |
| Aug 18, 2026 | 3.57 | 3.59 | 3.36 | 3.41 | 3.41 | -6.32% | 106,113,500 |
| 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 |