Shenzhen Bauing Construction Holding Group Co., Ltd. (SHE:002047)
China
· Delayed Price · Currency is CNY 5.36
+0.06 (1.13%)
Apr 29, 2026, 3:04 PM CST
SHE:002047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.37 | 5.43 | 5.28 | 5.36 | - | 1.13% | 20,045,141 |
| Apr 28, 2026 | 5.21 | 5.38 | 5.21 | 5.30 | 5.30 | 1.73% | 18,947,640 |
| Apr 27, 2026 | 5.10 | 5.30 | 5.09 | 5.21 | 5.21 | 0.97% | 23,122,400 |
| Apr 24, 2026 | 5.37 | 5.37 | 5.12 | 5.16 | 5.16 | -3.91% | 29,469,700 |
| Apr 23, 2026 | 5.60 | 5.65 | 5.30 | 5.37 | 5.37 | -3.24% | 29,889,740 |
| Apr 22, 2026 | 5.54 | 5.62 | 5.41 | 5.55 | 5.55 | -1.25% | 29,325,100 |
| Apr 21, 2026 | 5.79 | 5.79 | 5.52 | 5.62 | 5.62 | -3.27% | 39,057,910 |
| Apr 20, 2026 | 5.64 | 5.81 | 5.60 | 5.81 | 5.81 | 5.06% | 45,760,750 |
| Apr 17, 2026 | 5.57 | 5.57 | 5.37 | 5.53 | 5.53 | -0.36% | 22,599,730 |
| Apr 16, 2026 | 5.42 | 5.60 | 5.36 | 5.55 | 5.55 | 3.16% | 24,908,720 |
| Apr 15, 2026 | 5.36 | 5.47 | 5.30 | 5.38 | 5.38 | - | 22,513,590 |
| Apr 14, 2026 | 5.32 | 5.40 | 5.17 | 5.38 | 5.38 | 2.48% | 35,785,760 |
| Apr 13, 2026 | 5.17 | 5.25 | 5.07 | 5.25 | 5.25 | 5.00% | 49,560,200 |
| Apr 10, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 5.04% | 13,899,650 |
| Apr 9, 2026 | 4.61 | 4.76 | 4.51 | 4.76 | 4.76 | 4.39% | 29,832,402 |
| Apr 8, 2026 | 4.58 | 4.72 | 4.50 | 4.56 | 4.56 | 0.88% | 32,214,050 |
| Apr 7, 2026 | 4.62 | 4.70 | 4.52 | 4.52 | 4.52 | -5.04% | 29,618,641 |
| Apr 3, 2026 | 5.00 | 5.00 | 4.72 | 4.76 | 4.76 | -4.23% | 21,522,731 |
| Apr 2, 2026 | 4.95 | 5.04 | 4.90 | 4.97 | 4.97 | 0.20% | 16,536,700 |
| Apr 1, 2026 | 5.00 | 5.02 | 4.80 | 4.96 | 4.96 | 1.02% | 24,015,200 |
| Mar 31, 2026 | 5.39 | 5.40 | 4.88 | 4.91 | 4.91 | -4.47% | 42,830,330 |
| Mar 30, 2026 | 5.01 | 5.24 | 4.95 | 5.14 | 5.14 | 1.58% | 34,552,091 |
| Mar 27, 2026 | 4.88 | 5.08 | 4.81 | 5.06 | 5.06 | - | 35,267,900 |
| Mar 26, 2026 | 5.36 | 5.39 | 5.06 | 5.06 | 5.06 | -5.07% | 43,875,760 |
| Mar 25, 2026 | 5.51 | 5.65 | 5.25 | 5.33 | 5.33 | -2.38% | 30,807,950 |
| Mar 24, 2026 | 5.50 | 5.55 | 5.22 | 5.46 | 5.46 | -0.55% | 38,551,460 |
| Mar 23, 2026 | 5.69 | 5.72 | 5.49 | 5.49 | 5.49 | -5.02% | 23,367,600 |
| Mar 20, 2026 | 5.81 | 5.85 | 5.73 | 5.78 | 5.78 | -0.52% | 17,405,850 |
| Mar 19, 2026 | 5.73 | 5.90 | 5.73 | 5.81 | 5.81 | 0.52% | 24,089,170 |
| Mar 18, 2026 | 5.72 | 5.80 | 5.51 | 5.78 | 5.78 | 2.66% | 27,996,400 |
| Mar 17, 2026 | 5.75 | 5.87 | 5.51 | 5.63 | 5.63 | -2.93% | 49,623,580 |
| Mar 16, 2026 | 5.91 | 6.11 | 5.80 | 5.80 | 5.80 | -0.51% | 52,269,700 |
| Mar 13, 2026 | 5.78 | 5.97 | 5.63 | 5.83 | 5.83 | 1.92% | 56,797,300 |
| Mar 12, 2026 | 5.50 | 5.72 | 5.47 | 5.72 | 5.72 | 4.95% | 41,996,940 |
| Mar 11, 2026 | 5.55 | 5.66 | 5.38 | 5.45 | 5.45 | -1.98% | 47,045,170 |
| Mar 10, 2026 | 5.38 | 5.60 | 5.31 | 5.56 | 5.56 | 4.32% | 41,529,520 |
| Mar 9, 2026 | 5.13 | 5.33 | 5.05 | 5.33 | 5.33 | 4.92% | 38,938,530 |
| Mar 6, 2026 | 4.93 | 5.15 | 4.90 | 5.08 | 5.08 | 3.46% | 28,820,510 |
| Mar 5, 2026 | 4.84 | 4.98 | 4.82 | 4.91 | 4.91 | 1.87% | 17,178,790 |
| Mar 4, 2026 | 4.61 | 4.86 | 4.61 | 4.82 | 4.82 | 1.47% | 17,180,700 |
| Mar 3, 2026 | 4.95 | 5.07 | 4.74 | 4.75 | 4.75 | -1.66% | 36,126,540 |
| Mar 2, 2026 | 4.83 | 4.90 | 4.71 | 4.83 | 4.83 | -2.62% | 51,707,600 |
| Feb 27, 2026 | 4.77 | 4.96 | 4.73 | 4.96 | 4.96 | 5.08% | 28,415,530 |
| Feb 26, 2026 | 4.90 | 4.90 | 4.57 | 4.72 | 4.72 | 0.64% | 50,404,840 |
| Feb 25, 2026 | 4.66 | 4.69 | 4.60 | 4.69 | 4.69 | 4.92% | 16,910,860 |
| Feb 24, 2026 | 4.31 | 4.47 | 4.31 | 4.47 | 4.47 | 4.93% | 16,156,540 |
| Feb 13, 2026 | 4.20 | 4.32 | 4.19 | 4.26 | 4.26 | 1.19% | 14,355,110 |
| Feb 12, 2026 | 4.23 | 4.30 | 4.19 | 4.21 | 4.21 | 0.24% | 16,828,000 |
| Feb 11, 2026 | 4.27 | 4.29 | 4.17 | 4.20 | 4.20 | -1.64% | 13,743,411 |
| Feb 10, 2026 | 4.31 | 4.35 | 4.20 | 4.27 | 4.27 | -1.16% | 16,990,010 |
| Feb 9, 2026 | 4.27 | 4.35 | 4.22 | 4.32 | 4.32 | 1.17% | 16,949,330 |
| Feb 6, 2026 | 4.35 | 4.36 | 4.26 | 4.27 | 4.27 | -1.61% | 10,353,540 |
| Feb 5, 2026 | 4.30 | 4.36 | 4.26 | 4.34 | 4.34 | 0.70% | 11,471,300 |
| Feb 4, 2026 | 4.30 | 4.42 | 4.29 | 4.31 | 4.31 | -0.46% | 14,882,040 |
| Feb 3, 2026 | 4.31 | 4.35 | 4.22 | 4.33 | 4.33 | 0.93% | 15,732,510 |
| Feb 2, 2026 | 4.16 | 4.38 | 4.16 | 4.29 | 4.29 | 2.39% | 21,855,010 |
| Jan 30, 2026 | 4.05 | 4.40 | 4.05 | 4.19 | 4.19 | -1.41% | 34,955,480 |
| Jan 29, 2026 | 4.30 | 4.36 | 4.25 | 4.25 | 4.25 | -4.92% | 14,125,300 |
| Jan 28, 2026 | 4.60 | 4.82 | 4.47 | 4.47 | 4.47 | -5.10% | 38,838,680 |
| Jan 27, 2026 | 4.61 | 4.80 | 4.57 | 4.71 | 4.71 | 2.84% | 37,155,110 |
| Jan 26, 2026 | 4.56 | 4.68 | 4.39 | 4.58 | 4.58 | 2.00% | 37,539,220 |
| Jan 23, 2026 | 4.58 | 4.67 | 4.39 | 4.49 | 4.49 | -1.54% | 35,083,700 |
| Jan 22, 2026 | 4.55 | 4.68 | 4.51 | 4.56 | 4.56 | 0.88% | 23,624,420 |
| Jan 21, 2026 | 4.48 | 4.68 | 4.39 | 4.52 | 4.52 | -0.66% | 31,950,270 |
| Jan 20, 2026 | 4.49 | 4.64 | 4.35 | 4.55 | 4.55 | 2.94% | 66,295,840 |
| Jan 19, 2026 | 4.25 | 4.42 | 4.18 | 4.42 | 4.42 | 4.99% | 27,957,340 |
| Jan 16, 2026 | 4.02 | 4.21 | 4.02 | 4.21 | 4.21 | 4.99% | 47,341,300 |
| Jan 15, 2026 | 3.90 | 4.02 | 3.88 | 4.01 | 4.01 | 2.30% | 24,468,220 |
| Jan 14, 2026 | 3.90 | 3.96 | 3.87 | 3.92 | 3.92 | 0.26% | 16,193,400 |
| Jan 13, 2026 | 3.89 | 4.00 | 3.84 | 3.91 | 3.91 | - | 21,001,900 |
| Jan 12, 2026 | 4.04 | 4.04 | 3.90 | 3.91 | 3.91 | -2.25% | 28,775,000 |
| Jan 9, 2026 | 3.95 | 4.06 | 3.93 | 4.00 | 4.00 | 2.30% | 29,666,820 |
| Jan 8, 2026 | 3.87 | 3.96 | 3.83 | 3.91 | 3.91 | 1.30% | 23,330,200 |
| Jan 7, 2026 | 3.77 | 3.90 | 3.71 | 3.86 | 3.86 | 3.21% | 24,360,171 |
| Jan 6, 2026 | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | 1.08% | 14,981,250 |
| Jan 5, 2026 | 3.70 | 3.81 | 3.69 | 3.70 | 3.70 | 0.54% | 16,582,800 |
| Dec 31, 2025 | 3.69 | 3.70 | 3.62 | 3.68 | 3.68 | 0.55% | 10,895,020 |
| Dec 30, 2025 | 3.70 | 3.74 | 3.66 | 3.66 | 3.66 | -1.08% | 11,804,830 |
| Dec 29, 2025 | 3.72 | 3.77 | 3.69 | 3.70 | 3.70 | -2.37% | 11,059,200 |
| Dec 26, 2025 | 3.75 | 3.88 | 3.67 | 3.79 | 3.79 | 2.16% | 18,727,800 |
| Dec 25, 2025 | 3.77 | 3.78 | 3.68 | 3.71 | 3.71 | -1.33% | 14,829,160 |
| Dec 24, 2025 | 3.78 | 3.82 | 3.76 | 3.76 | 3.76 | -1.05% | 11,314,050 |
| Dec 23, 2025 | 3.92 | 3.95 | 3.79 | 3.80 | 3.80 | -2.81% | 16,337,500 |
| Dec 22, 2025 | 3.91 | 3.97 | 3.88 | 3.91 | 3.91 | 0.26% | 12,916,500 |
| Dec 19, 2025 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | -1.52% | 16,414,800 |
| Dec 18, 2025 | 3.81 | 4.00 | 3.79 | 3.96 | 3.96 | 3.66% | 25,470,770 |
| Dec 17, 2025 | 3.85 | 3.90 | 3.74 | 3.82 | 3.82 | -0.26% | 15,343,900 |
| Dec 16, 2025 | 3.90 | 3.91 | 3.78 | 3.83 | 3.83 | -1.54% | 14,914,380 |
| Dec 15, 2025 | 3.95 | 3.97 | 3.86 | 3.89 | 3.89 | -2.02% | 18,014,500 |
| Dec 12, 2025 | 4.03 | 4.03 | 3.95 | 3.97 | 3.97 | -0.50% | 15,955,181 |
| Dec 11, 2025 | 4.08 | 4.08 | 3.95 | 3.99 | 3.99 | -0.25% | 22,524,710 |
| Dec 10, 2025 | 3.85 | 4.02 | 3.80 | 4.00 | 4.00 | 3.90% | 27,002,110 |
| Dec 9, 2025 | 3.98 | 4.08 | 3.82 | 3.85 | 3.85 | -1.28% | 32,371,320 |
| Dec 8, 2025 | 3.82 | 3.95 | 3.82 | 3.90 | 3.90 | 3.72% | 38,826,022 |
| Dec 5, 2025 | 3.69 | 3.78 | 3.51 | 3.76 | 3.76 | 1.90% | 22,970,700 |
| Dec 4, 2025 | 3.77 | 3.82 | 3.68 | 3.69 | 3.69 | -3.40% | 19,664,500 |
| Dec 3, 2025 | 3.87 | 3.89 | 3.72 | 3.82 | 3.82 | -0.52% | 20,060,910 |
| Dec 2, 2025 | 3.86 | 3.97 | 3.84 | 3.84 | 3.84 | -4.95% | 55,815,800 |
| Dec 1, 2025 | 3.90 | 4.10 | 3.86 | 4.04 | 4.04 | 3.59% | 63,249,970 |
| Nov 28, 2025 | 3.64 | 3.92 | 3.61 | 3.90 | 3.90 | 4.56% | 61,708,053 |