Xinjiang Beixin Road & Bridge Group Co., Ltd (SHE:002307)
China · Delayed Price · Currency is CNY 2.970
+0.020 (0.68%)
Sep 30, 2026, 1:55 PM CST
SHE:002307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2.89 | 2.97 | 2.87 | 2.95 | 2.95 | 2.43% | 18,657,022 |
| Sep 28, 2026 | 2.93 | 2.94 | 2.87 | 2.88 | 2.88 | -1.71% | 18,691,120 |
| Sep 24, 2026 | 2.96 | 2.99 | 2.91 | 2.93 | 2.93 | -2.01% | 21,590,860 |
| Sep 23, 2026 | 3.02 | 3.07 | 2.97 | 2.99 | 2.99 | -0.99% | 25,143,848 |
| Sep 22, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.98% | 29,765,420 |
| Sep 21, 2026 | 2.99 | 3.06 | 2.99 | 3.05 | 3.05 | 2.01% | 24,778,650 |
| Sep 18, 2026 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 1.01% | 17,592,861 |
| Sep 17, 2026 | 3.00 | 3.00 | 2.93 | 2.96 | 2.96 | -1.66% | 20,988,870 |
| Sep 16, 2026 | 2.96 | 3.02 | 2.94 | 3.01 | 3.01 | 1.01% | 18,452,720 |
| Sep 15, 2026 | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | -2.93% | 19,922,531 |
| Sep 14, 2026 | 3.04 | 3.09 | 3.03 | 3.07 | 3.07 | 0.33% | 14,735,753 |
| Sep 11, 2026 | 3.09 | 3.09 | 3.02 | 3.06 | 3.06 | -1.29% | 18,079,950 |
| Sep 10, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | 16,329,460 |
| Sep 9, 2026 | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | -0.94% | 29,201,725 |
| Sep 8, 2026 | 3.12 | 3.20 | 3.11 | 3.19 | 3.19 | 1.92% | 39,102,680 |
| Sep 7, 2026 | 3.10 | 3.15 | 3.07 | 3.13 | 3.13 | 1.95% | 33,331,580 |
| Sep 4, 2026 | 3.06 | 3.12 | 3.03 | 3.07 | 3.07 | 1.66% | 25,476,420 |
| Sep 3, 2026 | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | -0.33% | 12,789,720 |
| Sep 2, 2026 | 3.07 | 3.10 | 3.02 | 3.03 | 3.03 | -2.26% | 19,182,600 |
| Sep 1, 2026 | 3.05 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | 29,512,394 |
| Aug 31, 2026 | 3.03 | 3.12 | 3.02 | 3.06 | 3.06 | 0.33% | 28,182,910 |
| Aug 28, 2026 | 3.00 | 3.06 | 2.99 | 3.05 | 3.05 | 1.33% | 23,305,049 |
| Aug 27, 2026 | 2.99 | 3.01 | 2.97 | 3.01 | 3.01 | 0.67% | 19,517,810 |
| Aug 26, 2026 | 2.97 | 3.01 | 2.97 | 2.99 | 2.99 | 0.67% | 18,161,843 |
| Aug 25, 2026 | 2.86 | 2.98 | 2.85 | 2.97 | 2.97 | 3.13% | 25,937,584 |
| Aug 24, 2026 | 2.86 | 2.92 | 2.85 | 2.88 | 2.88 | - | 17,391,072 |
| Aug 21, 2026 | 2.89 | 2.90 | 2.85 | 2.88 | 2.88 | -1.03% | 14,607,237 |
| Aug 20, 2026 | 2.90 | 2.92 | 2.87 | 2.91 | 2.91 | 1.39% | 19,817,874 |
| Aug 19, 2026 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -3.04% | 20,194,600 |
| Aug 18, 2026 | 3.02 | 3.02 | 2.95 | 2.96 | 2.96 | -1.66% | 16,860,520 |
| 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 |