Skip to main content
logo
Xinjiang Communications Construction Group Co., Ltd. (SHE:002941)
China flag China · Delayed Price · Currency is CNY
17.98
-0.48 (-2.60%)
Nov 4, 2025, 2:45 PM CST

SHE:002941 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202518.3018.4317.7418.0918.09-2.00%40,132,526
Nov 3, 202519.1019.1318.1018.4618.46-2.43%50,842,096
Oct 31, 202518.7119.3018.5118.9218.922.83%64,897,276
Oct 30, 202518.7018.8518.3518.4018.40-2.44%35,049,084
Oct 29, 202518.3618.9117.9818.8618.861.89%62,796,809
Oct 28, 202518.7018.9418.2618.5118.51-1.12%50,916,996
Oct 27, 202519.0919.3218.6618.7218.720.32%66,596,440
Oct 24, 202518.3619.0217.9918.6618.661.52%64,729,225
Oct 23, 202519.5019.5917.9618.3818.38-6.65%91,879,243
Oct 22, 202520.2020.6819.4919.6919.693.20%106,813,970
Oct 21, 202519.2019.4318.7619.0819.08-0.57%65,087,537
Oct 20, 202519.9219.9919.0119.1919.19-3.08%71,445,856
Oct 17, 202519.3520.7018.7719.8019.802.48%109,743,819
Oct 16, 202520.2020.7719.1319.3219.32-6.17%113,246,086
Oct 15, 202519.4021.6119.2220.5920.593.47%127,269,152
Oct 14, 202519.3520.7819.0519.9019.903.70%143,343,940
Oct 13, 202518.5020.4618.5019.1919.19-1.59%174,126,657
Oct 10, 202518.4219.5018.2019.5019.509.98%104,752,582
Oct 9, 202516.9017.7316.6017.7317.739.99%59,249,798
Sep 30, 202516.1916.4515.9816.1216.12-1.10%59,780,976
Sep 29, 202515.9116.6415.4716.3016.307.73%105,998,117
Sep 26, 202515.1015.4515.0115.1315.13-0.98%35,361,752
Sep 25, 202515.9816.0815.2615.2815.28-5.39%64,881,518
Sep 24, 202517.6917.7115.6916.1516.15-7.18%103,812,220
Sep 23, 202516.7117.7716.4417.4017.403.26%88,886,780
Sep 22, 202516.8517.0816.4916.8516.85-0.35%70,182,053
Sep 19, 202515.9617.4915.9616.9116.916.35%111,372,929
Sep 18, 202516.1516.3615.7615.9015.90-2.39%42,852,251
Sep 17, 202516.3716.5516.2116.2916.29-1.27%40,598,005
Sep 16, 202516.7217.0416.4016.5016.50-1.32%55,514,288
Sep 15, 202516.5316.9016.3516.7216.72-55,350,771
Sep 12, 202516.0016.9015.9916.7216.723.92%82,996,052
Sep 11, 202515.8116.4915.6516.0916.091.26%72,735,460
Sep 10, 202515.2516.3015.1815.8915.894.33%73,510,368
Sep 9, 202515.5915.6015.1515.2315.23-2.37%27,058,495
Sep 8, 202515.2415.6715.1615.6015.602.23%36,555,675
Sep 5, 202515.0915.3714.8215.2615.260.73%38,813,064
Sep 4, 202515.2715.8014.8815.1515.15-1.50%60,583,036
Sep 3, 202515.1215.9914.8715.3815.381.52%51,225,114
Sep 2, 202515.7215.7215.1015.1515.15-4.24%44,742,287
Sep 1, 202515.5015.9815.4715.8215.820.83%50,562,277
Aug 29, 202515.3015.9715.1615.6915.691.95%60,405,343
Aug 28, 202514.9915.5214.8115.3915.392.12%44,352,052
Aug 27, 202515.7415.7415.0015.0715.07-4.01%50,163,871
Aug 26, 202515.4715.8915.3315.7015.701.16%48,795,091
Aug 25, 202515.3415.6915.2115.5215.52-0.39%50,215,786
Aug 22, 202515.0515.8515.0115.5815.582.84%68,389,595
Aug 21, 202515.3815.5115.0815.1515.15-0.66%46,222,896
Aug 20, 202515.2815.3714.9615.2515.25-1.49%54,710,201
Aug 19, 202515.8016.0515.4815.4815.48-2.82%69,166,303