Xinjiang Communications Construction Group Co., Ltd. (SHE:002941)
China · Delayed Price · Currency is CNY 16.72
+0.63 (3.92%)
Sep 12, 2025, 3:04 PM CST
SHE:002941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.00 | 16.90 | 15.99 | 16.72 | 16.72 | 3.92% | 82,996,052 |
| Sep 11, 2025 | 15.81 | 16.49 | 15.65 | 16.09 | 16.09 | 1.26% | 72,735,460 |
| Sep 10, 2025 | 15.25 | 16.30 | 15.18 | 15.89 | 15.89 | 4.33% | 73,510,368 |
| Sep 9, 2025 | 15.59 | 15.60 | 15.15 | 15.23 | 15.23 | -2.37% | 27,058,495 |
| Sep 8, 2025 | 15.24 | 15.67 | 15.16 | 15.60 | 15.60 | 2.23% | 36,555,675 |
| Sep 5, 2025 | 15.09 | 15.37 | 14.82 | 15.26 | 15.26 | 0.73% | 38,813,064 |
| Sep 4, 2025 | 15.27 | 15.80 | 14.88 | 15.15 | 15.15 | -1.50% | 60,583,036 |
| Sep 3, 2025 | 15.12 | 15.99 | 14.87 | 15.38 | 15.38 | 1.52% | 51,225,114 |
| Sep 2, 2025 | 15.72 | 15.72 | 15.10 | 15.15 | 15.15 | -4.24% | 44,742,287 |
| Sep 1, 2025 | 15.50 | 15.98 | 15.47 | 15.82 | 15.82 | 0.83% | 50,562,277 |
| Aug 29, 2025 | 15.30 | 15.97 | 15.16 | 15.69 | 15.69 | 1.95% | 60,405,343 |
| Aug 28, 2025 | 14.99 | 15.52 | 14.81 | 15.39 | 15.39 | 2.12% | 44,352,052 |
| Aug 27, 2025 | 15.74 | 15.74 | 15.00 | 15.07 | 15.07 | -4.01% | 50,163,871 |
| Aug 26, 2025 | 15.47 | 15.89 | 15.33 | 15.70 | 15.70 | 1.16% | 48,795,091 |
| Aug 25, 2025 | 15.34 | 15.69 | 15.21 | 15.52 | 15.52 | -0.39% | 50,215,786 |
| Aug 22, 2025 | 15.05 | 15.85 | 15.01 | 15.58 | 15.58 | 2.84% | 68,389,595 |
| Aug 21, 2025 | 15.38 | 15.51 | 15.08 | 15.15 | 15.15 | -0.66% | 46,222,896 |
| Aug 20, 2025 | 15.28 | 15.37 | 14.96 | 15.25 | 15.25 | -1.49% | 54,710,201 |
| Aug 19, 2025 | 15.80 | 16.05 | 15.48 | 15.48 | 15.48 | -2.82% | 69,166,303 |
| Aug 18, 2025 | 15.86 | 16.20 | 15.51 | 15.93 | 15.93 | -2.27% | 100,479,040 |
| Aug 15, 2025 | 16.49 | 17.20 | 15.88 | 16.30 | 16.30 | -1.45% | 130,079,945 |
| Aug 14, 2025 | 17.98 | 18.67 | 16.54 | 16.54 | 16.54 | -10.01% | 150,110,304 |
| Aug 13, 2025 | 17.97 | 18.38 | 17.80 | 18.38 | 18.38 | 9.99% | 146,841,459 |
| Aug 12, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 10.01% | 7,739,621 |
| Aug 11, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 9.99% | 7,750,100 |
| Aug 8, 2025 | 12.60 | 13.81 | 12.60 | 13.81 | 13.81 | 10.04% | 32,731,882 |
| Aug 7, 2025 | 12.71 | 12.76 | 12.47 | 12.55 | 12.55 | 0.97% | 23,702,660 |
| Aug 6, 2025 | 12.19 | 12.44 | 12.12 | 12.43 | 12.43 | 2.39% | 21,126,358 |
| Aug 5, 2025 | 12.10 | 12.15 | 12.05 | 12.14 | 12.14 | 0.50% | 9,017,834 |
| Aug 4, 2025 | 11.99 | 12.09 | 11.89 | 12.08 | 12.08 | 0.75% | 9,465,574 |
| Aug 1, 2025 | 11.96 | 12.04 | 11.94 | 11.99 | 11.99 | 0.08% | 8,722,374 |
| Jul 31, 2025 | 12.29 | 12.29 | 11.93 | 11.98 | 11.98 | -1.07% | 14,703,587 |
| Jul 30, 2025 | 12.02 | 12.19 | 11.98 | 12.11 | 12.11 | 0.50% | 14,629,673 |
| Jul 29, 2025 | 12.00 | 12.10 | 11.89 | 12.05 | 12.05 | - | 13,372,078 |
| Jul 28, 2025 | 12.02 | 12.11 | 11.95 | 12.05 | 12.05 | 0.33% | 13,367,488 |
| Jul 25, 2025 | 12.25 | 12.27 | 12.01 | 12.01 | 12.01 | -1.88% | 18,439,794 |
| Jul 24, 2025 | 12.15 | 12.32 | 12.00 | 12.24 | 12.24 | 0.33% | 27,033,713 |
| Jul 23, 2025 | 12.87 | 12.95 | 12.18 | 12.20 | 12.20 | -5.65% | 53,437,827 |
| Jul 22, 2025 | 12.29 | 13.51 | 11.99 | 12.93 | 12.93 | 5.29% | 75,029,590 |
| Jul 21, 2025 | 11.88 | 12.40 | 11.76 | 12.28 | 12.28 | 6.69% | 49,470,680 |
| Jul 18, 2025 | 11.54 | 11.57 | 11.46 | 11.51 | 11.51 | -0.17% | 7,809,550 |
| Jul 17, 2025 | 11.49 | 11.57 | 11.45 | 11.53 | 11.53 | 0.44% | 7,114,900 |
| Jul 16, 2025 | 11.53 | 11.64 | 11.42 | 11.48 | 11.48 | -0.61% | 10,812,281 |
| Jul 15, 2025 | 11.58 | 11.73 | 11.32 | 11.55 | 11.55 | 2.03% | 31,847,299 |
| Jul 14, 2025 | 11.37 | 11.44 | 11.29 | 11.32 | 11.32 | - | 5,665,836 |
| Jul 11, 2025 | 11.30 | 11.37 | 11.23 | 11.32 | 11.32 | - | 8,408,420 |
| Jul 10, 2025 | 11.19 | 11.35 | 11.15 | 11.32 | 11.32 | 1.62% | 9,566,400 |
| Jul 9, 2025 | 11.15 | 11.25 | 11.12 | 11.14 | 11.14 | - | 5,350,599 |
| Jul 8, 2025 | 11.14 | 11.17 | 11.08 | 11.14 | 11.14 | 0.27% | 5,150,987 |
| Jul 7, 2025 | 10.98 | 11.12 | 10.94 | 11.11 | 11.11 | 1.00% | 4,789,900 |