China West Construction Group Co., Ltd (SHE:002302)
China · Delayed Price · Currency is CNY 6.59
+0.04 (0.61%)
Sep 30, 2025, 3:04 PM CST
SHE:002302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.53 | 6.62 | 6.50 | 6.59 | 6.59 | 0.61% | 13,696,993 |
| Sep 29, 2025 | 6.50 | 6.58 | 6.39 | 6.55 | 6.55 | 2.18% | 17,854,952 |
| Sep 26, 2025 | 6.43 | 6.51 | 6.40 | 6.41 | 6.41 | -0.77% | 11,826,045 |
| Sep 25, 2025 | 6.60 | 6.64 | 6.45 | 6.46 | 6.46 | -1.97% | 15,195,237 |
| Sep 24, 2025 | 6.56 | 6.60 | 6.43 | 6.59 | 6.59 | 0.61% | 18,306,006 |
| Sep 23, 2025 | 6.63 | 6.63 | 6.31 | 6.55 | 6.55 | -1.50% | 22,850,959 |
| Sep 22, 2025 | 6.84 | 6.85 | 6.58 | 6.65 | 6.65 | -3.34% | 28,020,771 |
| Sep 19, 2025 | 6.61 | 6.96 | 6.59 | 6.88 | 6.88 | 4.08% | 45,464,965 |
| 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% | 12,574,659 |
| Sep 16, 2025 | 6.82 | 6.82 | 6.70 | 6.78 | 6.78 | -0.44% | 15,250,414 |
| Sep 15, 2025 | 6.86 | 6.86 | 6.73 | 6.81 | 6.81 | -0.58% | 13,556,201 |
| Sep 12, 2025 | 6.80 | 6.89 | 6.76 | 6.85 | 6.85 | 0.88% | 20,494,010 |
| Sep 11, 2025 | 6.80 | 6.81 | 6.71 | 6.79 | 6.79 | -0.73% | 16,591,187 |
| Sep 10, 2025 | 6.79 | 6.92 | 6.70 | 6.84 | 6.84 | 1.03% | 21,732,806 |
| Sep 9, 2025 | 6.80 | 6.81 | 6.70 | 6.77 | 6.77 | -0.44% | 12,446,557 |
| Sep 8, 2025 | 6.74 | 6.81 | 6.71 | 6.80 | 6.80 | 0.74% | 12,916,300 |
| Sep 5, 2025 | 6.62 | 6.75 | 6.58 | 6.75 | 6.75 | 2.27% | 15,924,700 |
| Sep 4, 2025 | 6.62 | 6.71 | 6.56 | 6.60 | 6.60 | -0.45% | 17,457,003 |
| Sep 3, 2025 | 6.77 | 6.81 | 6.60 | 6.63 | 6.63 | -2.07% | 15,915,371 |
| Sep 2, 2025 | 6.87 | 6.88 | 6.72 | 6.77 | 6.77 | -1.60% | 18,151,015 |
| Sep 1, 2025 | 6.84 | 6.89 | 6.77 | 6.88 | 6.88 | 0.58% | 16,618,600 |
| Aug 29, 2025 | 6.95 | 6.98 | 6.83 | 6.84 | 6.84 | -1.44% | 18,126,807 |
| Aug 28, 2025 | 6.91 | 6.98 | 6.71 | 6.94 | 6.94 | 0.14% | 29,009,146 |
| Aug 27, 2025 | 7.16 | 7.17 | 6.93 | 6.93 | 6.93 | -3.48% | 36,595,813 |
| Aug 26, 2025 | 7.30 | 7.31 | 7.16 | 7.18 | 7.18 | -1.64% | 33,095,618 |
| Aug 25, 2025 | 7.18 | 7.34 | 7.14 | 7.30 | 7.30 | 1.39% | 60,975,774 |
| Aug 22, 2025 | 6.98 | 7.31 | 6.95 | 7.20 | 7.20 | 2.86% | 65,836,164 |
| Aug 21, 2025 | 7.05 | 7.11 | 6.98 | 7.00 | 7.00 | -0.43% | 36,751,105 |
| Aug 20, 2025 | 6.99 | 7.04 | 6.93 | 7.03 | 7.03 | 0.29% | 31,880,855 |
| Aug 19, 2025 | 7.04 | 7.08 | 6.97 | 7.01 | 7.01 | -0.85% | 34,769,556 |
| Aug 18, 2025 | 7.06 | 7.12 | 7.04 | 7.07 | 7.07 | 0.43% | 46,600,452 |
| Aug 15, 2025 | 7.08 | 7.13 | 7.01 | 7.04 | 7.04 | -0.28% | 46,380,609 |
| Aug 14, 2025 | 7.30 | 7.37 | 7.05 | 7.06 | 7.06 | -4.21% | 78,920,028 |
| Aug 13, 2025 | 7.55 | 7.63 | 7.33 | 7.37 | 7.37 | -5.87% | 120,774,629 |
| Aug 12, 2025 | 7.76 | 8.35 | 7.40 | 7.83 | 7.83 | 0.90% | 176,203,196 |
| Aug 11, 2025 | 7.48 | 7.76 | 7.35 | 7.76 | 7.76 | 10.07% | 118,438,376 |
| Aug 8, 2025 | 6.39 | 7.05 | 6.38 | 7.05 | 7.05 | 9.98% | 85,137,023 |
| Aug 7, 2025 | 6.50 | 6.52 | 6.39 | 6.41 | 6.41 | 0.31% | 21,018,780 |
| Aug 6, 2025 | 6.38 | 6.41 | 6.35 | 6.39 | 6.39 | - | 16,828,928 |
| Aug 5, 2025 | 6.40 | 6.44 | 6.36 | 6.39 | 6.39 | - | 18,291,195 |
| Aug 4, 2025 | 6.37 | 6.40 | 6.32 | 6.39 | 6.39 | 0.16% | 15,861,350 |
| Aug 1, 2025 | 6.45 | 6.48 | 6.38 | 6.38 | 6.38 | -0.78% | 17,930,732 |
| Jul 31, 2025 | 6.53 | 6.59 | 6.43 | 6.43 | 6.43 | -1.83% | 26,568,963 |
| Jul 30, 2025 | 6.64 | 6.71 | 6.52 | 6.55 | 6.55 | -2.96% | 41,959,878 |
| Jul 29, 2025 | 6.56 | 6.84 | 6.49 | 6.75 | 6.75 | 2.58% | 62,073,158 |
| Jul 28, 2025 | 6.66 | 6.68 | 6.54 | 6.58 | 6.58 | -1.20% | 38,844,992 |
| Jul 25, 2025 | 7.00 | 7.03 | 6.64 | 6.66 | 6.66 | -6.33% | 82,045,510 |
| Jul 24, 2025 | 7.11 | 7.30 | 6.90 | 7.11 | 7.11 | -5.07% | 113,914,897 |
| Jul 23, 2025 | 8.02 | 8.02 | 7.33 | 7.49 | 7.49 | 2.74% | 206,087,228 |