Skip to main content
China West Construction Group Co., Ltd (SHE:002302)
China flag China · Delayed Price · Currency is CNY
6.44
+0.04 (0.63%)
Mar 10, 2026, 9:35 AM CST

SHE:002302 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.436.516.356.406.40-1.39%19,494,390
Mar 6, 20266.326.506.286.496.492.04%23,365,920
Mar 5, 20266.356.466.336.366.360.95%22,118,690
Mar 4, 20266.366.446.236.306.30-2.17%21,696,140
Mar 3, 20266.366.486.306.446.441.10%30,664,420
Mar 2, 20266.356.456.286.376.37-1.24%19,530,433
Feb 27, 20266.416.456.356.456.450.62%16,597,020
Feb 26, 20266.466.536.376.416.41-0.93%23,646,360
Feb 25, 20266.396.566.376.476.471.73%33,398,820
Feb 24, 20266.356.396.276.366.361.27%21,833,630
Feb 13, 20266.486.536.276.286.28-2.94%31,145,950
Feb 12, 20266.426.776.386.476.470.15%51,417,930
Feb 11, 20266.666.666.446.466.46-3.87%72,641,360
Feb 10, 20266.186.726.116.726.729.98%44,371,260
Feb 9, 20266.096.136.056.116.111.50%9,414,541
Feb 6, 20266.056.106.006.026.02-0.82%7,909,484
Feb 5, 20266.086.146.056.076.07-0.82%9,158,900
Feb 4, 20265.976.155.936.126.122.51%17,232,010
Feb 3, 20265.905.985.905.975.971.70%9,480,897
Feb 2, 20266.026.055.865.875.87-3.14%17,023,680
Jan 30, 20266.126.155.976.066.06-0.98%14,417,680
Jan 29, 20266.046.196.006.126.121.32%16,028,380
Jan 28, 20266.036.115.996.046.04-13,775,010
Jan 27, 20266.156.185.986.046.04-2.42%16,325,790
Jan 26, 20266.246.246.116.196.19-0.80%14,241,480
Jan 23, 20266.206.266.156.246.240.97%16,737,364
Jan 22, 20265.986.225.956.186.183.34%28,229,708
Jan 21, 20266.106.165.975.985.98-4.78%33,571,330
Jan 20, 20266.196.296.166.286.281.78%15,157,140
Jan 19, 20266.086.196.066.176.171.31%9,870,198
Jan 16, 20266.206.246.096.096.09-1.46%12,947,682
Jan 15, 20266.216.236.146.186.18-0.64%9,800,706
Jan 14, 20266.266.316.166.226.22-0.64%17,172,130
Jan 13, 20266.286.326.246.266.26-0.63%12,461,120
Jan 12, 20266.266.306.246.306.300.64%13,436,940
Jan 9, 20266.286.306.216.266.26-0.32%10,181,230
Jan 8, 20266.166.306.146.286.281.78%11,535,300
Jan 7, 20266.226.256.166.176.17-0.80%8,754,074
Jan 6, 20266.146.236.106.226.221.30%10,603,333
Jan 5, 20266.156.156.086.146.140.33%8,142,523
Dec 31, 20256.136.166.086.126.12-0.16%6,511,048
Dec 30, 20256.216.216.106.136.13-1.29%9,618,800
Dec 29, 20256.256.286.196.216.21-0.80%8,782,072
Dec 26, 20256.346.366.256.266.26-1.88%14,922,153
Dec 25, 20256.326.426.206.386.383.57%26,198,980
Dec 24, 20256.126.186.106.166.160.65%5,107,580
Dec 23, 20256.156.206.106.126.12-0.33%6,639,672
Dec 22, 20256.116.166.106.146.140.49%6,905,280
Dec 19, 20256.066.146.026.116.110.83%7,819,496
Dec 18, 20256.006.096.006.066.060.33%5,503,338
Dec 17, 20256.026.065.926.046.040.33%8,135,512
Dec 16, 20256.136.136.016.026.02-1.79%7,728,012
Dec 15, 20256.086.176.066.136.130.82%6,868,479
Dec 12, 20256.116.156.076.086.08-0.49%6,474,534
Dec 11, 20256.216.216.096.116.11-0.97%6,934,748
Dec 10, 20256.176.206.126.176.170.16%7,455,931
Dec 9, 20256.296.296.146.166.16-2.07%15,020,250
Dec 8, 20256.406.416.296.296.29-1.72%13,703,500
Dec 5, 20256.326.406.266.406.401.27%10,463,910
Dec 4, 20256.356.376.306.326.32-0.32%6,616,100
Dec 3, 20256.426.466.336.346.34-1.86%10,360,930
Dec 2, 20256.426.476.366.466.460.31%8,907,069
Dec 1, 20256.436.496.406.446.44-0.16%10,650,010
Nov 28, 20256.316.456.276.456.452.06%16,601,140
Nov 27, 20256.466.506.316.326.32-3.51%22,391,988
Nov 26, 20256.556.756.496.556.551.24%25,041,625
Nov 25, 20256.486.536.396.476.47-0.46%13,249,140
Nov 24, 20256.436.656.426.506.501.25%17,031,570
Nov 21, 20256.506.686.386.426.42-1.38%26,123,510
Nov 20, 20256.506.586.496.516.510.62%8,976,280
Nov 19, 20256.566.616.436.476.47-1.52%11,655,330
Nov 18, 20256.776.786.556.576.57-2.95%15,245,900
Nov 17, 20256.756.816.696.776.770.15%8,473,510
Nov 14, 20256.806.836.766.766.76-0.73%11,484,700
Nov 13, 20256.726.826.676.816.811.04%10,174,270
Nov 12, 20256.806.836.716.746.74-1.32%10,333,500
Nov 11, 20256.786.856.766.836.830.44%14,243,280
Nov 10, 20256.836.856.736.806.80-14,849,300
Nov 7, 20256.636.876.626.806.802.56%26,035,770
Nov 6, 20256.736.756.626.636.63-1.63%14,603,530
Nov 5, 20256.706.816.666.746.74-0.59%19,580,900
Nov 4, 20256.626.886.586.786.782.11%20,915,790
Nov 3, 20256.616.656.546.646.640.61%9,865,904
Oct 31, 20256.556.646.556.606.600.76%10,967,460
Oct 30, 20256.606.626.536.556.55-1.36%11,726,730
Oct 29, 20256.716.716.556.646.64-1.04%14,123,960
Oct 28, 20256.646.726.606.716.710.45%12,445,560
Oct 27, 20256.696.776.676.686.68-15,597,370
Oct 24, 20256.876.886.666.686.68-2.62%25,121,930
Oct 23, 20256.936.956.726.866.86-1.86%24,444,650
Oct 22, 20257.007.106.936.996.99-1.69%27,127,340
Oct 21, 20256.977.126.947.117.112.01%21,813,840
Oct 20, 20256.906.986.906.976.971.16%13,180,520
Oct 17, 20256.987.076.896.896.89-1.15%20,455,790
Oct 16, 20257.107.116.946.976.97-1.97%25,518,510
Oct 15, 20257.007.256.947.117.111.57%34,675,080
Oct 14, 20257.007.156.967.007.00-31,124,940
Oct 13, 20256.857.016.807.007.00-1.55%29,366,780
Oct 10, 20256.917.156.767.117.112.45%50,811,520
Oct 9, 20256.736.996.706.946.945.31%45,363,770