Xinjiang Beixin Road & Bridge Group Co., Ltd (SHE:002307)
China · Delayed Price · Currency is CNY 3.420
-0.160 (-4.47%)
Nov 11, 2026, 3:04 PM CST
SHE:002307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.49 | 3.52 | 3.38 | 3.42 | 3.42 | -4.47% | 119,173,364 |
| Nov 10, 2026 | 3.53 | 3.59 | 3.43 | 3.58 | 3.58 | -0.28% | 157,393,657 |
| Nov 9, 2026 | 3.49 | 3.73 | 3.46 | 3.59 | 3.59 | 3.16% | 167,376,620 |
| Nov 6, 2026 | 3.46 | 3.64 | 3.43 | 3.48 | 3.48 | -4.92% | 171,597,261 |
| Nov 5, 2026 | 3.49 | 3.66 | 3.36 | 3.66 | 3.66 | 9.91% | 106,183,633 |
| Nov 4, 2026 | 3.21 | 3.46 | 3.20 | 3.33 | 3.33 | 3.42% | 141,222,323 |
| Nov 3, 2026 | 3.49 | 3.49 | 3.15 | 3.22 | 3.22 | - | 124,255,511 |
| Nov 2, 2026 | 3.20 | 3.24 | 3.05 | 3.22 | 3.22 | -0.31% | 85,696,404 |
| Oct 30, 2026 | 3.23 | 3.33 | 3.21 | 3.23 | 3.23 | -1.82% | 90,117,898 |
| Oct 29, 2026 | 3.20 | 3.39 | 3.17 | 3.29 | 3.29 | 1.86% | 122,017,396 |
| Oct 28, 2026 | 3.30 | 3.36 | 3.13 | 3.23 | 3.23 | 0.31% | 127,656,667 |
| Oct 27, 2026 | 3.18 | 3.41 | 3.14 | 3.22 | 3.22 | 0.31% | 150,572,101 |
| Oct 26, 2026 | 3.39 | 3.51 | 3.18 | 3.21 | 3.21 | -7.23% | 194,127,167 |
| Oct 23, 2026 | 3.60 | 3.73 | 3.34 | 3.46 | 3.46 | 2.06% | 267,532,478 |
| Oct 22, 2026 | 3.39 | 3.39 | 3.25 | 3.39 | 3.39 | 10.06% | 206,257,293 |
| Oct 21, 2026 | 3.02 | 3.11 | 3.02 | 3.08 | 3.08 | 1.65% | 31,431,421 |
| Oct 20, 2026 | 2.97 | 3.04 | 2.94 | 3.03 | 3.03 | 2.02% | 25,990,560 |
| Oct 19, 2026 | 2.96 | 2.99 | 2.94 | 2.97 | 2.97 | -0.34% | 13,018,860 |
| Oct 16, 2026 | 2.94 | 3.01 | 2.94 | 2.98 | 2.98 | 2.05% | 22,294,030 |
| Oct 15, 2026 | 2.98 | 3.01 | 2.91 | 2.92 | 2.92 | -3.31% | 21,654,300 |
| Oct 14, 2026 | 3.03 | 3.07 | 3.01 | 3.02 | 3.02 | -0.33% | 24,101,960 |
| Oct 13, 2026 | 2.96 | 3.06 | 2.93 | 3.03 | 3.03 | - | 36,317,340 |
| Oct 12, 2026 | 2.98 | 3.18 | 2.97 | 3.03 | 3.03 | 2.36% | 43,603,483 |
| Oct 9, 2026 | 2.91 | 2.97 | 2.89 | 2.96 | 2.96 | 1.02% | 17,976,640 |
| Oct 8, 2026 | 2.95 | 2.98 | 2.91 | 2.93 | 2.93 | -1.35% | 17,591,660 |
| Sep 30, 2026 | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | 0.68% | 18,202,296 |
| 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 |