China West Construction Group Co., Ltd (SHE:002302)
China · Delayed Price · Currency is CNY 4.550
0.00 (0.00%)
Oct 26, 2026, 2:24 PM CST
SHE:002302 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.50 | 4.58 | 4.48 | 4.55 | 4.55 | - | 4,084,900 |
| Oct 23, 2026 | 4.50 | 4.61 | 4.37 | 4.55 | 4.55 | 0.89% | 10,096,567 |
| Oct 22, 2026 | 4.58 | 4.64 | 4.51 | 4.51 | 4.51 | -2.80% | 7,559,100 |
| Oct 21, 2026 | 4.62 | 4.68 | 4.61 | 4.64 | 4.64 | 0.65% | 3,630,700 |
| Oct 20, 2026 | 4.69 | 4.70 | 4.60 | 4.61 | 4.61 | -1.28% | 4,897,700 |
| Oct 19, 2026 | 4.62 | 4.70 | 4.62 | 4.67 | 4.67 | -0.21% | 4,390,600 |
| Oct 16, 2026 | 4.62 | 4.73 | 4.60 | 4.68 | 4.68 | 1.96% | 7,596,342 |
| Oct 15, 2026 | 4.68 | 4.69 | 4.58 | 4.59 | 4.59 | -3.37% | 7,625,400 |
| Oct 14, 2026 | 4.77 | 4.85 | 4.71 | 4.75 | 4.75 | -2.06% | 10,578,600 |
| Oct 13, 2026 | 4.70 | 5.02 | 4.66 | 4.85 | 4.85 | 2.54% | 17,015,270 |
| Oct 12, 2026 | 4.74 | 4.80 | 4.72 | 4.73 | 4.73 | -0.42% | 3,770,699 |
| Oct 9, 2026 | 4.68 | 4.75 | 4.62 | 4.75 | 4.75 | 1.50% | 5,271,000 |
| Oct 8, 2026 | 4.71 | 4.76 | 4.67 | 4.68 | 4.68 | -0.85% | 4,236,100 |
| Sep 30, 2026 | 4.75 | 4.75 | 4.62 | 4.72 | 4.72 | 0.64% | 5,620,400 |
| Sep 29, 2026 | 4.62 | 4.73 | 4.62 | 4.69 | 4.69 | 1.74% | 5,118,300 |
| Sep 28, 2026 | 4.65 | 4.69 | 4.60 | 4.61 | 4.61 | -1.71% | 4,601,142 |
| Sep 24, 2026 | 4.73 | 4.77 | 4.64 | 4.69 | 4.69 | -2.09% | 8,802,134 |
| Sep 23, 2026 | 4.72 | 4.96 | 4.68 | 4.79 | 4.79 | 1.70% | 14,022,258 |
| Sep 22, 2026 | 4.75 | 4.77 | 4.69 | 4.71 | 4.71 | -0.84% | 4,093,560 |
| Sep 21, 2026 | 4.65 | 4.77 | 4.63 | 4.75 | 4.75 | 1.93% | 5,470,199 |
| Sep 18, 2026 | 4.63 | 4.67 | 4.62 | 4.66 | 4.66 | 0.65% | 3,987,400 |
| Sep 17, 2026 | 4.61 | 4.65 | 4.58 | 4.63 | 4.63 | - | 3,521,681 |
| Sep 16, 2026 | 4.63 | 4.66 | 4.58 | 4.63 | 4.63 | - | 3,873,889 |
| Sep 15, 2026 | 4.70 | 4.74 | 4.62 | 4.63 | 4.63 | -2.11% | 4,674,900 |
| Sep 14, 2026 | 4.72 | 4.75 | 4.66 | 4.73 | 4.73 | 0.42% | 3,525,000 |
| Sep 11, 2026 | 4.79 | 4.82 | 4.66 | 4.71 | 4.71 | -2.28% | 6,597,600 |
| Sep 10, 2026 | 4.80 | 4.86 | 4.79 | 4.82 | 4.82 | -0.41% | 4,039,300 |
| Sep 9, 2026 | 4.89 | 4.89 | 4.78 | 4.84 | 4.84 | -0.62% | 5,433,470 |
| Sep 8, 2026 | 4.77 | 4.88 | 4.75 | 4.87 | 4.87 | 1.88% | 7,997,800 |
| Sep 7, 2026 | 4.79 | 4.81 | 4.75 | 4.78 | 4.78 | - | 5,090,900 |
| Sep 4, 2026 | 4.76 | 4.86 | 4.73 | 4.78 | 4.78 | 1.06% | 8,858,200 |
| Sep 3, 2026 | 4.77 | 4.82 | 4.72 | 4.73 | 4.73 | -0.63% | 5,786,300 |
| Sep 2, 2026 | 4.77 | 4.81 | 4.73 | 4.76 | 4.76 | -1.24% | 4,598,700 |
| Sep 1, 2026 | 4.76 | 4.85 | 4.75 | 4.82 | 4.82 | 1.05% | 7,182,500 |
| Aug 31, 2026 | 4.85 | 4.86 | 4.74 | 4.77 | 4.77 | -1.24% | 7,000,799 |
| Aug 28, 2026 | 4.74 | 4.84 | 4.74 | 4.83 | 4.83 | 1.05% | 6,558,048 |
| Aug 27, 2026 | 4.74 | 4.80 | 4.73 | 4.78 | 4.78 | - | 6,046,371 |
| Aug 26, 2026 | 4.70 | 4.81 | 4.70 | 4.78 | 4.78 | 1.06% | 8,901,263 |
| Aug 25, 2026 | 4.61 | 4.75 | 4.61 | 4.73 | 4.73 | 1.94% | 6,893,600 |
| Aug 24, 2026 | 4.60 | 4.67 | 4.60 | 4.64 | 4.64 | 0.22% | 5,108,240 |
| Aug 21, 2026 | 4.66 | 4.68 | 4.54 | 4.63 | 4.63 | -1.49% | 8,035,916 |
| Aug 20, 2026 | 4.65 | 4.73 | 4.63 | 4.70 | 4.70 | 0.64% | 6,944,997 |
| Aug 19, 2026 | 4.71 | 4.84 | 4.63 | 4.67 | 4.67 | -1.48% | 8,648,181 |
| Aug 18, 2026 | 4.75 | 4.75 | 4.69 | 4.74 | 4.74 | -0.42% | 5,173,166 |
| Aug 17, 2026 | 4.74 | 4.76 | 4.67 | 4.76 | 4.76 | 0.63% | 8,238,000 |
| Aug 14, 2026 | 4.77 | 4.78 | 4.65 | 4.73 | 4.73 | -1.05% | 9,547,815 |
| Aug 13, 2026 | 4.90 | 4.91 | 4.77 | 4.78 | 4.78 | -2.65% | 12,778,494 |
| Aug 12, 2026 | 4.89 | 4.93 | 4.84 | 4.91 | 4.91 | -0.81% | 13,445,422 |
| Aug 11, 2026 | 5.06 | 5.07 | 4.92 | 4.95 | 4.95 | -2.75% | 20,338,718 |
| Aug 10, 2026 | 4.82 | 5.31 | 4.77 | 5.09 | 5.09 | 4.73% | 36,845,065 |