Xinjiang Beixin Road & Bridge Group Co., Ltd (SHE:002307)
China · Delayed Price · Currency is CNY 2.960
-0.050 (-1.66%)
Aug 18, 2026, 3:04 PM CST
SHE:002307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.98 | 3.01 | 2.96 | 3.01 | 3.01 | 1.35% | 15,720,140 |
| Aug 14, 2026 | 3.00 | 3.01 | 2.94 | 2.97 | 2.97 | -1.33% | 24,404,590 |
| Aug 13, 2026 | 3.07 | 3.08 | 3.00 | 3.01 | 3.01 | -1.95% | 28,069,729 |
| Aug 12, 2026 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | 0.99% | 19,652,290 |
| Aug 11, 2026 | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | -0.98% | 16,769,550 |
| Aug 10, 2026 | 3.02 | 3.11 | 3.00 | 3.07 | 3.07 | 1.32% | 28,101,824 |
| Aug 7, 2026 | 3.11 | 3.11 | 2.98 | 3.03 | 3.03 | -2.88% | 33,528,000 |
| Aug 6, 2026 | 3.08 | 3.19 | 3.08 | 3.12 | 3.12 | 0.65% | 43,530,450 |
| Aug 5, 2026 | 3.11 | 3.12 | 3.07 | 3.10 | 3.10 | - | 23,866,070 |
| Aug 4, 2026 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | - | 17,594,560 |
| Aug 3, 2026 | 3.04 | 3.11 | 3.02 | 3.10 | 3.10 | 2.31% | 23,140,352 |
| Jul 31, 2026 | 2.97 | 3.03 | 2.97 | 3.03 | 3.03 | 1.68% | 20,924,562 |
| Jul 30, 2026 | 2.98 | 3.03 | 2.95 | 2.98 | 2.98 | -0.67% | 21,513,300 |
| Jul 29, 2026 | 2.95 | 3.02 | 2.93 | 3.00 | 3.00 | 2.39% | 24,741,518 |
| Jul 28, 2026 | 2.91 | 2.95 | 2.89 | 2.93 | 2.93 | 0.34% | 21,359,204 |
| Jul 27, 2026 | 2.86 | 2.92 | 2.85 | 2.92 | 2.92 | 2.10% | 21,913,546 |
| Jul 24, 2026 | 2.89 | 2.92 | 2.85 | 2.86 | 2.86 | -2.05% | 16,516,310 |
| Jul 23, 2026 | 2.85 | 2.93 | 2.82 | 2.92 | 2.92 | 2.10% | 23,704,102 |
| Jul 22, 2026 | 2.84 | 2.88 | 2.82 | 2.86 | 2.86 | - | 19,460,780 |
| Jul 21, 2026 | 2.88 | 2.89 | 2.80 | 2.86 | 2.86 | -0.35% | 23,471,524 |
| Jul 20, 2026 | 2.86 | 2.93 | 2.83 | 2.87 | 2.87 | 0.70% | 25,386,494 |
| Jul 17, 2026 | 2.97 | 3.01 | 2.83 | 2.85 | 2.85 | -3.72% | 24,623,280 |
| Jul 16, 2026 | 2.90 | 2.97 | 2.85 | 2.96 | 2.96 | 1.37% | 20,692,606 |
| Jul 15, 2026 | 2.83 | 2.95 | 2.81 | 2.92 | 2.92 | 2.10% | 27,510,083 |
| Jul 14, 2026 | 2.85 | 2.89 | 2.78 | 2.86 | 2.86 | -1.72% | 33,560,710 |
| Jul 13, 2026 | 2.99 | 3.02 | 2.89 | 2.91 | 2.91 | -2.68% | 20,659,241 |
| Jul 10, 2026 | 2.91 | 3.04 | 2.87 | 2.99 | 2.99 | 2.05% | 28,200,095 |
| Jul 9, 2026 | 2.92 | 2.95 | 2.86 | 2.93 | 2.93 | -0.34% | 21,176,383 |
| Jul 8, 2026 | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | 0.34% | 23,047,580 |
| Jul 7, 2026 | 3.02 | 3.03 | 2.91 | 2.93 | 2.93 | -2.66% | 19,484,170 |
| Jul 6, 2026 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | -0.99% | 21,346,804 |
| Jul 3, 2026 | 3.00 | 3.06 | 2.99 | 3.04 | 3.04 | 1.67% | 26,357,041 |
| Jul 2, 2026 | 2.99 | 3.11 | 2.97 | 2.99 | 2.99 | -1.32% | 39,843,086 |
| Jul 1, 2026 | 2.88 | 3.05 | 2.87 | 3.03 | 3.03 | 5.21% | 57,121,776 |
| Jun 30, 2026 | 2.90 | 2.94 | 2.83 | 2.88 | 2.88 | -0.35% | 46,195,344 |
| Jun 29, 2026 | 3.09 | 3.09 | 2.84 | 2.89 | 2.89 | -7.96% | 89,394,625 |
| Jun 26, 2026 | 3.40 | 3.43 | 3.14 | 3.14 | 3.14 | -10.03% | 51,766,972 |
| Jun 25, 2026 | 3.47 | 3.51 | 3.41 | 3.49 | 3.49 | -0.29% | 12,846,940 |
| Jun 24, 2026 | 3.63 | 3.64 | 3.47 | 3.50 | 3.50 | -3.58% | 12,176,360 |
| Jun 23, 2026 | 3.58 | 3.67 | 3.55 | 3.63 | 3.63 | 0.55% | 11,172,771 |
| Jun 22, 2026 | 3.62 | 3.62 | 3.48 | 3.61 | 3.61 | -1.10% | 15,009,904 |
| Jun 18, 2026 | 3.72 | 3.73 | 3.63 | 3.65 | 3.65 | -3.18% | 12,505,547 |
| Jun 17, 2026 | 3.74 | 3.80 | 3.68 | 3.77 | 3.77 | 1.34% | 17,519,367 |
| Jun 16, 2026 | 3.70 | 3.74 | 3.65 | 3.72 | 3.72 | 0.27% | 12,565,099 |
| Jun 15, 2026 | 3.69 | 3.77 | 3.67 | 3.71 | 3.71 | 2.49% | 14,351,450 |
| Jun 12, 2026 | 3.61 | 3.68 | 3.56 | 3.62 | 3.62 | 1.69% | 11,124,210 |
| Jun 11, 2026 | 3.65 | 3.67 | 3.52 | 3.56 | 3.56 | -3.78% | 15,486,620 |
| Jun 10, 2026 | 3.81 | 3.81 | 3.68 | 3.70 | 3.70 | -3.65% | 13,470,320 |
| Jun 9, 2026 | 3.84 | 3.87 | 3.78 | 3.84 | 3.84 | 0.52% | 10,437,520 |
| Jun 8, 2026 | 3.90 | 3.92 | 3.80 | 3.82 | 3.82 | -3.78% | 19,085,710 |