China West Construction Group Co., Ltd (SHE:002302)
China · Delayed Price · Currency is CNY 4.720
+0.030 (0.64%)
Sep 30, 2026, 3:04 PM CST
SHE:002302 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5.09 | 5.17 | 4.76 | 4.86 | 4.86 | -4.33% | 34,563,295 |
| Aug 6, 2026 | 4.59 | 5.08 | 4.59 | 5.08 | 5.08 | 9.96% | 17,262,902 |
| Aug 5, 2026 | 4.68 | 4.70 | 4.58 | 4.62 | 4.62 | -1.28% | 6,306,964 |
| Aug 4, 2026 | 4.69 | 4.73 | 4.65 | 4.68 | 4.68 | -0.21% | 4,953,600 |
| Aug 3, 2026 | 4.63 | 4.71 | 4.62 | 4.69 | 4.69 | 1.30% | 6,293,200 |
| Jul 31, 2026 | 4.60 | 4.65 | 4.56 | 4.63 | 4.63 | -0.22% | 6,896,302 |
| Jul 30, 2026 | 4.55 | 4.67 | 4.54 | 4.64 | 4.64 | 1.75% | 9,458,402 |
| Jul 29, 2026 | 4.49 | 4.58 | 4.49 | 4.56 | 4.56 | 1.56% | 5,843,302 |
| Jul 28, 2026 | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | 1.13% | 5,348,300 |
| Jul 27, 2026 | 4.34 | 4.45 | 4.31 | 4.44 | 4.44 | 2.54% | 6,927,583 |
| Jul 24, 2026 | 4.45 | 4.49 | 4.33 | 4.33 | 4.33 | -3.56% | 7,968,602 |
| Jul 23, 2026 | 4.40 | 4.49 | 4.37 | 4.49 | 4.49 | 1.81% | 7,381,576 |
| Jul 22, 2026 | 4.39 | 4.44 | 4.36 | 4.41 | 4.41 | -0.45% | 7,169,974 |