China West Construction Group Co., Ltd (SHE:002302)
China · Delayed Price · Currency is CNY 4.810
-0.010 (-0.21%)
Jun 16, 2026, 3:04 PM CST
SHE:002302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.82 | 4.83 | 4.74 | 4.79 | - | -0.62% | 3,280,750 |
| Jun 15, 2026 | 4.87 | 4.90 | 4.77 | 4.82 | 4.82 | 0.63% | 8,674,578 |
| Jun 12, 2026 | 4.82 | 4.89 | 4.79 | 4.79 | 4.79 | -0.21% | 7,346,186 |
| Jun 11, 2026 | 4.84 | 4.88 | 4.77 | 4.80 | 4.80 | -1.03% | 4,876,400 |
| Jun 10, 2026 | 4.87 | 4.88 | 4.75 | 4.85 | 4.85 | -0.61% | 6,002,395 |
| Jun 9, 2026 | 4.92 | 4.93 | 4.83 | 4.88 | 4.88 | -0.61% | 5,594,885 |
| Jun 8, 2026 | 5.00 | 5.03 | 4.83 | 4.91 | 4.91 | -2.00% | 8,636,645 |
| Jun 5, 2026 | 4.96 | 5.07 | 4.95 | 5.01 | 5.01 | 1.42% | 7,168,700 |
| Jun 4, 2026 | 5.06 | 5.10 | 4.93 | 4.94 | 4.94 | -2.18% | 7,104,500 |
| Jun 3, 2026 | 5.12 | 5.12 | 5.03 | 5.05 | 5.05 | -1.37% | 6,212,602 |
| Jun 2, 2026 | 5.27 | 5.27 | 5.12 | 5.12 | 5.12 | -2.85% | 6,373,600 |
| Jun 1, 2026 | 5.20 | 5.28 | 5.14 | 5.27 | 5.27 | 1.74% | 6,852,123 |
| May 29, 2026 | 5.12 | 5.23 | 5.12 | 5.18 | 5.18 | 1.37% | 8,653,402 |
| May 28, 2026 | 5.12 | 5.18 | 5.07 | 5.11 | 5.11 | -0.39% | 5,244,186 |
| May 27, 2026 | 5.23 | 5.28 | 5.08 | 5.13 | 5.13 | -2.29% | 7,640,100 |
| May 26, 2026 | 5.25 | 5.26 | 5.19 | 5.25 | 5.25 | -0.38% | 4,939,692 |
| May 25, 2026 | 5.33 | 5.35 | 5.24 | 5.27 | 5.27 | -0.75% | 6,696,500 |
| May 22, 2026 | 5.39 | 5.42 | 5.27 | 5.31 | 5.31 | -1.85% | 9,002,875 |
| May 21, 2026 | 5.51 | 5.58 | 5.39 | 5.41 | 5.41 | -3.91% | 12,575,380 |
| May 20, 2026 | 5.51 | 5.81 | 5.40 | 5.63 | 5.63 | 1.62% | 13,889,800 |
| May 19, 2026 | 5.51 | 5.54 | 5.47 | 5.54 | 5.54 | 0.73% | 4,205,500 |
| May 18, 2026 | 5.47 | 5.51 | 5.40 | 5.50 | 5.50 | 0.36% | 6,066,800 |
| May 15, 2026 | 5.53 | 5.55 | 5.45 | 5.48 | 5.48 | -1.08% | 7,980,300 |
| May 14, 2026 | 5.66 | 5.66 | 5.53 | 5.54 | 5.54 | -2.29% | 9,866,400 |
| May 13, 2026 | 5.71 | 5.74 | 5.62 | 5.67 | 5.67 | -0.53% | 10,435,500 |
| May 12, 2026 | 5.67 | 5.77 | 5.66 | 5.70 | 5.70 | 0.35% | 14,938,480 |
| May 11, 2026 | 5.61 | 5.71 | 5.56 | 5.68 | 5.68 | 0.18% | 17,284,070 |
| May 8, 2026 | 5.55 | 5.86 | 5.55 | 5.67 | 5.67 | 1.98% | 22,718,560 |
| May 7, 2026 | 5.57 | 5.65 | 5.55 | 5.56 | 5.56 | - | 8,670,000 |
| May 6, 2026 | 5.58 | 5.62 | 5.55 | 5.56 | 5.56 | 0.18% | 8,097,800 |
| Apr 30, 2026 | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | -1.25% | 7,146,700 |
| Apr 29, 2026 | 5.53 | 5.64 | 5.52 | 5.62 | 5.62 | 1.63% | 7,677,751 |
| Apr 28, 2026 | 5.58 | 5.60 | 5.51 | 5.53 | 5.53 | -1.25% | 6,407,430 |
| Apr 27, 2026 | 5.60 | 5.67 | 5.52 | 5.60 | 5.60 | -0.53% | 8,615,687 |
| Apr 24, 2026 | 5.57 | 5.63 | 5.53 | 5.63 | 5.63 | 1.08% | 7,169,032 |
| Apr 23, 2026 | 5.59 | 5.60 | 5.51 | 5.57 | 5.57 | -0.54% | 8,067,200 |
| Apr 22, 2026 | 5.64 | 5.64 | 5.58 | 5.60 | 5.60 | -0.71% | 6,900,702 |
| Apr 21, 2026 | 5.63 | 5.68 | 5.60 | 5.64 | 5.64 | 0.18% | 7,439,500 |
| Apr 20, 2026 | 5.60 | 5.68 | 5.54 | 5.63 | 5.63 | 0.72% | 9,569,102 |
| Apr 17, 2026 | 5.64 | 5.64 | 5.54 | 5.59 | 5.59 | -1.06% | 9,634,600 |
| Apr 16, 2026 | 5.60 | 5.65 | 5.58 | 5.65 | 5.65 | 0.71% | 6,439,300 |
| Apr 15, 2026 | 5.66 | 5.69 | 5.59 | 5.61 | 5.61 | -0.53% | 9,224,469 |
| Apr 14, 2026 | 5.69 | 5.72 | 5.55 | 5.64 | 5.64 | -0.53% | 14,291,370 |
| Apr 13, 2026 | 5.71 | 5.72 | 5.64 | 5.67 | 5.67 | -1.05% | 9,377,977 |
| Apr 10, 2026 | 5.77 | 5.82 | 5.73 | 5.73 | 5.73 | - | 8,404,200 |
| Apr 9, 2026 | 5.90 | 5.92 | 5.72 | 5.73 | 5.73 | -3.86% | 12,351,300 |
| Apr 8, 2026 | 5.81 | 5.96 | 5.80 | 5.96 | 5.96 | 4.56% | 12,670,600 |
| Apr 7, 2026 | 5.74 | 5.80 | 5.68 | 5.70 | 5.70 | -0.18% | 9,662,396 |
| Apr 3, 2026 | 5.98 | 5.99 | 5.70 | 5.71 | 5.71 | -4.67% | 15,761,080 |
| Apr 2, 2026 | 6.01 | 6.08 | 5.95 | 5.99 | 5.99 | -0.50% | 10,686,200 |