China West Construction Group Co., Ltd (SHE:002302)
China · Delayed Price · Currency is CNY 6.55
+0.08 (1.24%)
Nov 26, 2025, 3:04 PM CST
SHE:002302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.55 | 6.75 | 6.49 | 6.55 | 6.55 | 1.24% | 25,041,625 |
| Nov 25, 2025 | 6.48 | 6.53 | 6.39 | 6.47 | 6.47 | -0.46% | 13,249,140 |
| Nov 24, 2025 | 6.43 | 6.65 | 6.42 | 6.50 | 6.50 | 1.25% | 17,031,570 |
| Nov 21, 2025 | 6.50 | 6.68 | 6.38 | 6.42 | 6.42 | -1.38% | 26,123,510 |
| Nov 20, 2025 | 6.50 | 6.58 | 6.49 | 6.51 | 6.51 | 0.62% | 8,976,280 |
| Nov 19, 2025 | 6.56 | 6.61 | 6.43 | 6.47 | 6.47 | -1.52% | 11,655,330 |
| Nov 18, 2025 | 6.77 | 6.78 | 6.55 | 6.57 | 6.57 | -2.95% | 15,245,900 |
| Nov 17, 2025 | 6.75 | 6.81 | 6.69 | 6.77 | 6.77 | 0.15% | 8,473,510 |
| Nov 14, 2025 | 6.80 | 6.83 | 6.76 | 6.76 | 6.76 | -0.73% | 11,484,700 |
| Nov 13, 2025 | 6.72 | 6.82 | 6.67 | 6.81 | 6.81 | 1.04% | 10,174,270 |
| Nov 12, 2025 | 6.80 | 6.83 | 6.71 | 6.74 | 6.74 | -1.32% | 10,333,500 |
| Nov 11, 2025 | 6.78 | 6.85 | 6.76 | 6.83 | 6.83 | 0.44% | 14,243,280 |
| Nov 10, 2025 | 6.83 | 6.85 | 6.73 | 6.80 | 6.80 | - | 14,849,300 |
| Nov 7, 2025 | 6.63 | 6.87 | 6.62 | 6.80 | 6.80 | 2.56% | 26,035,770 |
| Nov 6, 2025 | 6.73 | 6.75 | 6.62 | 6.63 | 6.63 | -1.63% | 14,603,530 |
| Nov 5, 2025 | 6.70 | 6.81 | 6.66 | 6.74 | 6.74 | -0.59% | 19,580,900 |
| Nov 4, 2025 | 6.62 | 6.88 | 6.58 | 6.78 | 6.78 | 2.11% | 20,915,790 |
| Nov 3, 2025 | 6.61 | 6.65 | 6.54 | 6.64 | 6.64 | 0.61% | 9,865,904 |
| Oct 31, 2025 | 6.55 | 6.64 | 6.55 | 6.60 | 6.60 | 0.76% | 10,967,460 |
| Oct 30, 2025 | 6.60 | 6.62 | 6.53 | 6.55 | 6.55 | -1.36% | 11,726,730 |
| Oct 29, 2025 | 6.71 | 6.71 | 6.55 | 6.64 | 6.64 | -1.04% | 14,123,960 |
| Oct 28, 2025 | 6.64 | 6.72 | 6.60 | 6.71 | 6.71 | 0.45% | 12,445,560 |
| Oct 27, 2025 | 6.69 | 6.77 | 6.67 | 6.68 | 6.68 | - | 15,597,370 |
| Oct 24, 2025 | 6.87 | 6.88 | 6.66 | 6.68 | 6.68 | -2.62% | 25,121,930 |
| Oct 23, 2025 | 6.93 | 6.95 | 6.72 | 6.86 | 6.86 | -1.86% | 24,444,650 |
| Oct 22, 2025 | 7.00 | 7.10 | 6.93 | 6.99 | 6.99 | -1.69% | 27,127,340 |
| Oct 21, 2025 | 6.97 | 7.12 | 6.94 | 7.11 | 7.11 | 2.01% | 21,813,840 |
| Oct 20, 2025 | 6.90 | 6.98 | 6.90 | 6.97 | 6.97 | 1.16% | 13,180,520 |
| Oct 17, 2025 | 6.98 | 7.07 | 6.89 | 6.89 | 6.89 | -1.15% | 20,455,790 |
| Oct 16, 2025 | 7.10 | 7.11 | 6.94 | 6.97 | 6.97 | -1.97% | 25,518,510 |
| Oct 15, 2025 | 7.00 | 7.25 | 6.94 | 7.11 | 7.11 | 1.57% | 34,675,080 |
| Oct 14, 2025 | 7.00 | 7.15 | 6.96 | 7.00 | 7.00 | - | 31,124,940 |
| Oct 13, 2025 | 6.85 | 7.01 | 6.80 | 7.00 | 7.00 | -1.55% | 29,366,780 |
| Oct 10, 2025 | 6.91 | 7.15 | 6.76 | 7.11 | 7.11 | 2.45% | 50,811,520 |
| Oct 9, 2025 | 6.73 | 6.99 | 6.70 | 6.94 | 6.94 | 5.31% | 45,363,770 |
| Sep 30, 2025 | 6.53 | 6.62 | 6.50 | 6.59 | 6.59 | 0.61% | 13,696,990 |
| Sep 29, 2025 | 6.50 | 6.58 | 6.39 | 6.55 | 6.55 | 2.18% | 17,755,150 |
| Sep 26, 2025 | 6.43 | 6.51 | 6.40 | 6.41 | 6.41 | -0.77% | 11,826,040 |
| Sep 25, 2025 | 6.60 | 6.64 | 6.45 | 6.46 | 6.46 | -1.97% | 15,195,230 |
| Sep 24, 2025 | 6.56 | 6.60 | 6.43 | 6.59 | 6.59 | 0.61% | 18,196,500 |
| Sep 23, 2025 | 6.63 | 6.63 | 6.31 | 6.55 | 6.55 | -1.50% | 22,752,550 |
| Sep 22, 2025 | 6.84 | 6.85 | 6.58 | 6.65 | 6.65 | -3.34% | 27,698,470 |
| Sep 19, 2025 | 6.61 | 6.96 | 6.59 | 6.88 | 6.88 | 4.08% | 45,464,960 |
| Sep 18, 2025 | 6.77 | 6.77 | 6.56 | 6.61 | 6.61 | -2.36% | 19,307,270 |
| Sep 17, 2025 | 6.77 | 6.79 | 6.70 | 6.77 | 6.77 | -0.15% | 12,427,250 |
| Sep 16, 2025 | 6.82 | 6.82 | 6.70 | 6.78 | 6.78 | -0.44% | 15,105,710 |
| Sep 15, 2025 | 6.86 | 6.86 | 6.73 | 6.81 | 6.81 | -0.58% | 13,556,200 |
| Sep 12, 2025 | 6.80 | 6.89 | 6.76 | 6.85 | 6.85 | 0.88% | 20,241,510 |
| Sep 11, 2025 | 6.80 | 6.81 | 6.71 | 6.79 | 6.79 | -0.73% | 16,334,080 |
| Sep 10, 2025 | 6.79 | 6.92 | 6.70 | 6.84 | 6.84 | 1.03% | 21,441,200 |