Xinjiang Beixin Road & Bridge Group Co., Ltd (SHE:002307)
China · Delayed Price · Currency is CNY 4.140
+0.030 (0.73%)
May 22, 2026, 3:04 PM CST
SHE:002307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.11 | 4.15 | 4.10 | 4.14 | 4.14 | 0.73% | 8,413,220 |
| May 21, 2026 | 4.19 | 4.26 | 4.10 | 4.11 | 4.11 | -4.42% | 17,267,150 |
| May 20, 2026 | 4.14 | 4.32 | 4.07 | 4.30 | 4.30 | 3.86% | 24,624,010 |
| May 19, 2026 | 4.09 | 4.14 | 4.08 | 4.14 | 4.14 | 1.22% | 9,294,100 |
| May 18, 2026 | 4.10 | 4.12 | 4.07 | 4.09 | 4.09 | -0.97% | 11,512,820 |
| May 15, 2026 | 4.18 | 4.22 | 4.11 | 4.13 | 4.13 | -1.90% | 15,775,720 |
| May 14, 2026 | 4.34 | 4.34 | 4.20 | 4.21 | 4.21 | -3.00% | 19,534,440 |
| May 13, 2026 | 4.31 | 4.34 | 4.30 | 4.34 | 4.34 | 0.23% | 11,690,140 |
| May 12, 2026 | 4.42 | 4.42 | 4.31 | 4.33 | 4.33 | -1.81% | 20,839,660 |
| May 11, 2026 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | -0.90% | 20,680,260 |
| May 8, 2026 | 4.40 | 4.47 | 4.38 | 4.45 | 4.45 | 1.37% | 27,049,710 |
| May 7, 2026 | 4.42 | 4.44 | 4.38 | 4.39 | 4.39 | 0.69% | 19,734,150 |
| May 6, 2026 | 4.35 | 4.38 | 4.34 | 4.36 | 4.36 | 0.93% | 17,058,080 |
| Apr 30, 2026 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | -0.69% | 13,444,380 |
| Apr 29, 2026 | 4.33 | 4.36 | 4.31 | 4.35 | 4.35 | 0.93% | 15,512,900 |
| Apr 28, 2026 | 4.36 | 4.39 | 4.30 | 4.31 | 4.31 | -1.82% | 19,327,480 |
| Apr 27, 2026 | 4.40 | 4.41 | 4.34 | 4.39 | 4.39 | -1.13% | 20,156,720 |
| Apr 24, 2026 | 4.43 | 4.48 | 4.40 | 4.44 | 4.44 | -0.45% | 16,394,680 |
| Apr 23, 2026 | 4.52 | 4.52 | 4.42 | 4.46 | 4.46 | -1.33% | 25,356,060 |
| Apr 22, 2026 | 4.63 | 4.65 | 4.51 | 4.52 | 4.52 | -3.00% | 38,941,900 |
| Apr 21, 2026 | 4.75 | 4.75 | 4.63 | 4.66 | 4.66 | -1.48% | 25,036,460 |
| Apr 20, 2026 | 4.62 | 4.73 | 4.59 | 4.73 | 4.73 | 1.50% | 30,967,690 |
| Apr 17, 2026 | 4.63 | 4.72 | 4.56 | 4.66 | 4.66 | 1.30% | 38,180,170 |
| Apr 16, 2026 | 4.63 | 4.63 | 4.53 | 4.60 | 4.60 | - | 21,197,120 |
| Apr 15, 2026 | 4.65 | 4.72 | 4.59 | 4.60 | 4.60 | -0.22% | 33,362,960 |
| Apr 14, 2026 | 4.57 | 4.62 | 4.53 | 4.61 | 4.61 | 1.99% | 33,461,260 |
| Apr 13, 2026 | 4.52 | 4.52 | 4.45 | 4.52 | 4.52 | -1.31% | 31,900,490 |
| Apr 10, 2026 | 4.66 | 4.70 | 4.58 | 4.58 | 4.58 | -1.29% | 43,489,420 |
| Apr 9, 2026 | 4.75 | 4.76 | 4.61 | 4.64 | 4.64 | -4.13% | 52,941,640 |
| Apr 8, 2026 | 4.77 | 4.87 | 4.69 | 4.84 | 4.84 | 4.99% | 77,384,230 |
| Apr 7, 2026 | 4.63 | 4.71 | 4.51 | 4.61 | 4.61 | -0.65% | 95,333,120 |
| Apr 3, 2026 | 4.79 | 4.79 | 4.52 | 4.64 | 4.64 | -3.53% | 73,021,930 |
| Apr 2, 2026 | 4.98 | 5.09 | 4.80 | 4.81 | 4.81 | -2.04% | 110,583,600 |
| Apr 1, 2026 | 4.80 | 5.05 | 4.67 | 4.91 | 4.91 | 6.97% | 159,887,900 |
| Mar 31, 2026 | 4.60 | 4.69 | 4.55 | 4.59 | 4.59 | 0.22% | 22,560,370 |
| Mar 30, 2026 | 4.48 | 4.60 | 4.45 | 4.58 | 4.58 | 0.22% | 18,720,590 |
| Mar 27, 2026 | 4.49 | 4.58 | 4.45 | 4.57 | 4.57 | 0.66% | 20,061,820 |
| Mar 26, 2026 | 4.71 | 4.73 | 4.52 | 4.54 | 4.54 | -4.22% | 33,082,490 |
| Mar 25, 2026 | 4.55 | 4.80 | 4.50 | 4.74 | 4.74 | 4.41% | 51,371,310 |
| Mar 24, 2026 | 4.38 | 4.65 | 4.32 | 4.54 | 4.54 | 6.57% | 51,804,240 |
| Mar 23, 2026 | 4.45 | 4.47 | 4.24 | 4.26 | 4.26 | -5.96% | 35,882,170 |
| Mar 20, 2026 | 4.61 | 4.67 | 4.52 | 4.53 | 4.53 | -1.74% | 27,688,990 |
| Mar 19, 2026 | 4.73 | 4.74 | 4.60 | 4.61 | 4.61 | -3.35% | 26,472,430 |
| Mar 18, 2026 | 4.86 | 4.88 | 4.69 | 4.77 | 4.77 | -1.85% | 35,954,520 |
| Mar 17, 2026 | 4.93 | 4.96 | 4.85 | 4.86 | 4.86 | -0.82% | 30,276,970 |
| Mar 16, 2026 | 5.15 | 5.17 | 4.88 | 4.90 | 4.90 | -5.77% | 76,197,990 |
| Mar 13, 2026 | 5.17 | 5.32 | 5.16 | 5.20 | 5.20 | 0.58% | 47,776,270 |
| Mar 12, 2026 | 5.17 | 5.21 | 5.12 | 5.17 | 5.17 | -0.58% | 33,368,100 |
| Mar 11, 2026 | 5.24 | 5.24 | 5.13 | 5.20 | 5.20 | -0.76% | 30,417,360 |
| Mar 10, 2026 | 5.30 | 5.34 | 5.19 | 5.24 | 5.24 | 0.58% | 36,670,560 |