Skip to main content
logo
Xinjiang Communications Construction Group Co., Ltd. (SHE:002941)
China flag China · Delayed Price · Currency is CNY
15.83
-0.49 (-3.00%)
Feb 2, 2026, 3:04 PM CST

SHE:002941 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202616.1516.3015.8315.8315.83-3.00%17,091,458
Jan 30, 202616.7016.8316.0516.3216.32-2.28%22,685,310
Jan 29, 202616.8017.0516.6816.7016.70-1.07%21,472,170
Jan 28, 202616.9317.1516.6616.8816.88-0.65%22,644,480
Jan 27, 202617.5017.5216.7516.9916.99-2.75%31,339,069
Jan 26, 202617.7117.9417.3217.4717.47-1.24%42,077,680
Jan 23, 202617.2818.3517.1517.6917.692.67%58,999,760
Jan 22, 202617.1117.2917.0517.2317.230.70%21,427,700
Jan 21, 202616.9117.2916.8717.1117.110.65%31,189,890
Jan 20, 202616.9017.0916.7717.0017.000.89%24,649,480
Jan 19, 202616.6016.8616.5016.8516.851.26%20,140,780
Jan 16, 202616.7817.0616.6016.6416.64-0.24%29,308,610
Jan 15, 202616.5316.9516.4016.6816.680.79%21,693,840
Jan 14, 202616.7016.8416.4116.5516.55-0.66%24,700,830
Jan 13, 202616.9717.1016.6116.6616.66-1.65%25,000,920
Jan 12, 202616.8817.0616.7216.9416.940.71%30,672,860
Jan 9, 202616.5716.8716.5716.8216.820.84%24,965,650
Jan 8, 202616.3816.7916.3116.6816.681.83%23,080,600
Jan 7, 202616.5116.5916.3316.3816.38-1.38%20,470,730
Jan 6, 202615.9816.7515.9616.6116.613.49%36,662,330
Jan 5, 202615.8616.0515.7416.0516.051.26%14,781,680
Dec 31, 202516.0916.1415.8215.8515.85-1.18%14,796,800
Dec 30, 202516.2716.3516.0116.0416.04-2.85%24,804,300
Dec 29, 202516.3116.6516.2516.5116.510.92%26,849,100
Dec 26, 202516.3816.4816.2616.3616.36-0.79%16,444,020
Dec 25, 202516.6816.7916.3816.4916.490.43%19,746,300
Dec 24, 202516.4316.4316.2516.4216.420.06%12,205,870
Dec 23, 202516.3016.5216.2416.4116.410.74%18,326,990
Dec 22, 202516.2916.3216.1616.2916.290.18%10,975,980
Dec 19, 202516.0616.2616.0016.2616.261.43%13,730,840
Dec 18, 202516.0016.2215.9116.0316.03-0.25%12,657,560
Dec 17, 202516.1516.3415.7516.0716.070.06%17,721,810
Dec 16, 202516.2316.3515.8016.0616.06-1.89%19,815,600
Dec 15, 202516.1816.6616.1316.3716.372.76%33,211,420
Dec 12, 202515.8615.9815.7815.9315.930.19%10,704,220
Dec 11, 202516.1916.2315.8815.9015.90-1.85%14,027,079
Dec 10, 202516.0516.2315.9516.2016.200.75%12,073,610
Dec 9, 202516.3316.3516.0516.0816.08-1.77%18,049,300
Dec 8, 202516.3616.4416.3016.3716.37-0.18%14,839,380
Dec 5, 202516.2116.4516.1316.4016.400.99%14,650,730
Dec 4, 202516.2516.4016.0316.2416.24-0.43%13,373,150
Dec 3, 202516.4516.5516.2216.3116.31-0.85%16,592,450
Dec 2, 202516.3616.5316.2616.4516.450.24%16,294,510
Dec 1, 202516.6016.6016.3416.4116.41-1.20%21,247,070
Nov 28, 202516.1216.6516.0816.6116.613.04%27,327,530
Nov 27, 202516.2116.3716.0716.1216.12-2.95%25,546,220
Nov 26, 202516.8517.1816.4316.6116.611.16%43,302,561
Nov 25, 202516.2216.5416.0116.4216.420.74%22,846,150
Nov 24, 202516.3316.4915.9716.3016.302.39%25,225,100
Nov 21, 202516.0116.3515.8715.9215.92-1.24%28,224,520