China West Construction Group Co., Ltd (SHE:002302)
China · Delayed Price · Currency is CNY 4.670
-0.070 (-1.48%)
Aug 19, 2026, 3:04 PM CST
SHE:002302 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.53 | 4.53 | 4.36 | 4.43 | 4.43 | -2.21% | 10,805,120 |
| Jul 20, 2026 | 4.48 | 4.61 | 4.46 | 4.53 | 4.53 | 0.89% | 9,499,733 |
| Jul 17, 2026 | 4.52 | 4.63 | 4.46 | 4.49 | 4.49 | -0.88% | 7,980,452 |
| Jul 16, 2026 | 4.48 | 4.56 | 4.43 | 4.53 | 4.53 | 1.12% | 5,551,195 |
| Jul 15, 2026 | 4.38 | 4.51 | 4.34 | 4.48 | 4.48 | 2.05% | 7,005,224 |
| Jul 14, 2026 | 4.27 | 4.40 | 4.25 | 4.39 | 4.39 | 2.09% | 7,285,000 |
| Jul 13, 2026 | 4.41 | 4.43 | 4.29 | 4.30 | 4.30 | -2.93% | 6,153,935 |
| Jul 10, 2026 | 4.30 | 4.50 | 4.24 | 4.43 | 4.43 | 2.55% | 8,261,407 |
| Jul 9, 2026 | 4.32 | 4.36 | 4.26 | 4.32 | 4.32 | -0.46% | 4,935,600 |
| Jul 8, 2026 | 4.33 | 4.38 | 4.28 | 4.34 | 4.34 | - | 3,912,200 |
| Jul 7, 2026 | 4.46 | 4.47 | 4.33 | 4.34 | 4.34 | -2.69% | 5,008,900 |
| Jul 6, 2026 | 4.45 | 4.49 | 4.40 | 4.46 | 4.46 | 0.22% | 5,267,321 |
| Jul 3, 2026 | 4.37 | 4.48 | 4.37 | 4.45 | 4.45 | 1.83% | 7,192,400 |
| Jul 2, 2026 | 4.32 | 4.45 | 4.32 | 4.37 | 4.37 | - | 7,282,900 |
| Jul 1, 2026 | 4.32 | 4.43 | 4.27 | 4.37 | 4.37 | 1.16% | 6,868,197 |
| Jun 30, 2026 | 4.37 | 4.40 | 4.28 | 4.32 | 4.32 | -1.14% | 6,650,500 |
| Jun 29, 2026 | 4.39 | 4.40 | 4.25 | 4.37 | 4.37 | -0.46% | 8,366,451 |
| Jun 26, 2026 | 4.47 | 4.52 | 4.39 | 4.39 | 4.39 | -2.66% | 6,734,700 |
| Jun 25, 2026 | 4.57 | 4.58 | 4.45 | 4.51 | 4.51 | -1.31% | 7,503,692 |
| Jun 24, 2026 | 4.69 | 4.69 | 4.52 | 4.57 | 4.57 | -2.14% | 5,855,300 |
| Jun 23, 2026 | 4.67 | 4.75 | 4.63 | 4.67 | 4.67 | -0.21% | 6,507,200 |
| Jun 22, 2026 | 4.65 | 4.68 | 4.50 | 4.68 | 4.68 | 0.65% | 8,590,737 |
| Jun 18, 2026 | 4.72 | 4.73 | 4.63 | 4.65 | 4.65 | -1.90% | 6,409,868 |
| Jun 17, 2026 | 4.78 | 4.82 | 4.71 | 4.74 | 4.74 | -1.46% | 6,431,464 |
| Jun 16, 2026 | 4.80 | 4.83 | 4.74 | 4.81 | 4.81 | -0.21% | 5,929,850 |
| 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 |