Skip to main content
logo
Xinjiang Communications Construction Group Co., Ltd. (SHE:002941)
China flag China · Delayed Price · Currency is CNY
15.36
-0.73 (-4.54%)
Mar 26, 2026, 2:15 PM CST

SHE:002941 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202614.6816.0914.6816.0916.099.98%35,022,626
Mar 24, 202614.3514.6514.1014.6314.633.91%14,537,525
Mar 23, 202614.5014.6413.9814.0814.08-4.86%17,882,170
Mar 20, 202615.1815.2514.7814.8014.80-2.25%13,886,590
Mar 19, 202615.5015.5115.0515.1415.14-3.51%15,970,740
Mar 18, 202615.9015.9515.4615.6915.69-1.57%18,976,890
Mar 17, 202616.1316.2715.8515.9415.94-1.06%14,563,900
Mar 16, 202616.6416.7015.9616.1116.11-2.95%21,458,810
Mar 13, 202616.3516.8216.3116.6016.601.16%24,036,750
Mar 12, 202616.6216.6216.2616.4116.41-1.14%12,922,160
Mar 11, 202616.6516.6616.3516.6016.60-14,679,570
Mar 10, 202616.7417.1016.6016.6016.60-0.54%17,971,984
Mar 9, 202616.4016.7616.3616.6916.690.85%19,609,920
Mar 6, 202616.4116.7216.3516.5516.550.61%15,649,080
Mar 5, 202616.0816.7016.0116.4516.454.18%30,939,430
Mar 4, 202615.7416.1515.6515.7915.79-0.63%13,055,810
Mar 3, 202616.5016.5315.8515.8915.89-3.29%19,794,800
Mar 2, 202616.3816.5816.2516.4316.43-1.20%15,341,860
Feb 27, 202616.3916.6316.3616.6316.630.97%14,686,187
Feb 26, 202616.4416.5516.3116.4716.470.67%12,308,900
Feb 25, 202616.1216.5616.0616.3616.361.49%21,420,680
Feb 24, 202616.0016.1615.9516.1216.121.51%13,876,620
Feb 13, 202615.9416.0415.8715.8815.88-0.31%9,012,600
Feb 12, 202616.0016.0415.9215.9315.93-0.38%9,046,537
Feb 11, 202616.0916.1215.9515.9915.99-1.90%15,973,385
Feb 10, 202616.1916.5015.9616.3016.300.80%20,082,444
Feb 9, 202616.1516.2316.0516.1716.171.13%9,192,940
Feb 6, 202615.9916.1815.9015.9915.99-0.68%9,681,000
Feb 5, 202616.2716.3515.9716.1016.10-1.41%12,927,560
Feb 4, 202616.1616.4716.0216.3316.330.99%15,183,870
Feb 3, 202615.9816.2015.9016.1716.172.15%13,391,750
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