China West Construction Group Co., Ltd (SHE:002302)
China
· Delayed Price · Currency is CNY 5.62
+0.09 (1.63%)
Apr 29, 2026, 3:04 PM CST
SHE:002302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.57 | 5.63 | 5.52 | 5.62 | - | 1.63% | 5,895,316 |
| Apr 28, 2026 | 5.58 | 5.60 | 5.51 | 5.53 | 5.53 | -1.25% | 6,407,430 |
| Apr 27, 2026 | 5.60 | 5.67 | 5.52 | 5.60 | 5.60 | -0.53% | 8,615,687 |
| Apr 24, 2026 | 5.57 | 5.63 | 5.53 | 5.63 | 5.63 | 1.08% | 7,169,032 |
| Apr 23, 2026 | 5.59 | 5.60 | 5.51 | 5.57 | 5.57 | -0.54% | 8,067,200 |
| Apr 22, 2026 | 5.64 | 5.64 | 5.58 | 5.60 | 5.60 | -0.71% | 6,900,702 |
| Apr 21, 2026 | 5.63 | 5.68 | 5.60 | 5.64 | 5.64 | 0.18% | 7,439,500 |
| Apr 20, 2026 | 5.60 | 5.68 | 5.54 | 5.63 | 5.63 | 0.72% | 9,569,102 |
| Apr 17, 2026 | 5.64 | 5.64 | 5.54 | 5.59 | 5.59 | -1.06% | 9,634,600 |
| Apr 16, 2026 | 5.60 | 5.65 | 5.58 | 5.65 | 5.65 | 0.71% | 6,439,300 |
| Apr 15, 2026 | 5.66 | 5.69 | 5.59 | 5.61 | 5.61 | -0.53% | 9,224,469 |
| Apr 14, 2026 | 5.69 | 5.72 | 5.55 | 5.64 | 5.64 | -0.53% | 14,291,370 |
| Apr 13, 2026 | 5.71 | 5.72 | 5.64 | 5.67 | 5.67 | -1.05% | 9,377,977 |
| Apr 10, 2026 | 5.77 | 5.82 | 5.73 | 5.73 | 5.73 | - | 8,404,200 |
| Apr 9, 2026 | 5.90 | 5.92 | 5.72 | 5.73 | 5.73 | -3.86% | 12,351,300 |
| Apr 8, 2026 | 5.81 | 5.96 | 5.80 | 5.96 | 5.96 | 4.56% | 12,670,600 |
| Apr 7, 2026 | 5.74 | 5.80 | 5.68 | 5.70 | 5.70 | -0.18% | 9,662,396 |
| Apr 3, 2026 | 5.98 | 5.99 | 5.70 | 5.71 | 5.71 | -4.67% | 15,761,080 |
| Apr 2, 2026 | 6.01 | 6.08 | 5.95 | 5.99 | 5.99 | -0.50% | 10,686,200 |
| Apr 1, 2026 | 6.08 | 6.14 | 5.96 | 6.02 | 6.02 | 1.01% | 13,630,010 |
| Mar 31, 2026 | 5.95 | 6.07 | 5.92 | 5.96 | 5.96 | 0.17% | 11,620,110 |
| Mar 30, 2026 | 5.77 | 6.02 | 5.75 | 5.95 | 5.95 | 1.71% | 12,979,367 |
| Mar 27, 2026 | 5.72 | 5.91 | 5.69 | 5.85 | 5.85 | 1.39% | 12,481,800 |
| Mar 26, 2026 | 5.90 | 5.96 | 5.75 | 5.77 | 5.77 | -2.37% | 12,149,390 |
| Mar 25, 2026 | 5.72 | 5.98 | 5.69 | 5.91 | 5.91 | 3.32% | 18,932,460 |
| Mar 24, 2026 | 5.57 | 5.75 | 5.48 | 5.72 | 5.72 | 4.19% | 16,672,600 |
| Mar 23, 2026 | 5.72 | 5.75 | 5.44 | 5.49 | 5.49 | -5.67% | 21,769,670 |
| Mar 20, 2026 | 6.14 | 6.16 | 5.82 | 5.82 | 5.82 | -4.43% | 25,054,690 |
| Mar 19, 2026 | 6.30 | 6.34 | 6.07 | 6.09 | 6.09 | -4.40% | 26,015,752 |
| Mar 18, 2026 | 6.45 | 6.50 | 6.29 | 6.37 | 6.37 | -0.78% | 22,438,580 |
| Mar 17, 2026 | 6.41 | 6.52 | 6.40 | 6.42 | 6.42 | 0.78% | 23,885,200 |
| Mar 16, 2026 | 6.52 | 6.60 | 6.33 | 6.37 | 6.37 | -1.85% | 25,476,620 |
| Mar 13, 2026 | 6.51 | 6.60 | 6.45 | 6.49 | 6.49 | - | 26,467,400 |
| Mar 12, 2026 | 6.54 | 6.55 | 6.43 | 6.49 | 6.49 | -0.76% | 16,973,750 |
| Mar 11, 2026 | 6.46 | 6.54 | 6.36 | 6.54 | 6.54 | 1.55% | 23,535,460 |
| Mar 10, 2026 | 6.43 | 6.51 | 6.42 | 6.44 | 6.44 | 0.63% | 21,879,902 |
| Mar 9, 2026 | 6.43 | 6.51 | 6.35 | 6.40 | 6.40 | -1.39% | 19,494,390 |
| Mar 6, 2026 | 6.32 | 6.50 | 6.28 | 6.49 | 6.49 | 2.04% | 23,365,920 |
| Mar 5, 2026 | 6.35 | 6.46 | 6.33 | 6.36 | 6.36 | 0.95% | 22,118,690 |
| Mar 4, 2026 | 6.36 | 6.44 | 6.23 | 6.30 | 6.30 | -2.17% | 21,696,140 |
| Mar 3, 2026 | 6.36 | 6.48 | 6.30 | 6.44 | 6.44 | 1.10% | 30,664,420 |
| Mar 2, 2026 | 6.35 | 6.45 | 6.28 | 6.37 | 6.37 | -1.24% | 19,530,433 |
| Feb 27, 2026 | 6.41 | 6.45 | 6.35 | 6.45 | 6.45 | 0.62% | 16,597,020 |
| Feb 26, 2026 | 6.46 | 6.53 | 6.37 | 6.41 | 6.41 | -0.93% | 23,646,360 |
| Feb 25, 2026 | 6.39 | 6.56 | 6.37 | 6.47 | 6.47 | 1.73% | 33,398,820 |
| Feb 24, 2026 | 6.35 | 6.39 | 6.27 | 6.36 | 6.36 | 1.27% | 21,833,630 |
| Feb 13, 2026 | 6.48 | 6.53 | 6.27 | 6.28 | 6.28 | -2.94% | 31,145,950 |
| Feb 12, 2026 | 6.42 | 6.77 | 6.38 | 6.47 | 6.47 | 0.15% | 51,417,930 |
| Feb 11, 2026 | 6.66 | 6.66 | 6.44 | 6.46 | 6.46 | -3.87% | 72,641,360 |
| Feb 10, 2026 | 6.18 | 6.72 | 6.11 | 6.72 | 6.72 | 9.98% | 44,371,260 |
| Feb 9, 2026 | 6.09 | 6.13 | 6.05 | 6.11 | 6.11 | 1.50% | 9,414,541 |
| Feb 6, 2026 | 6.05 | 6.10 | 6.00 | 6.02 | 6.02 | -0.82% | 7,909,484 |
| Feb 5, 2026 | 6.08 | 6.14 | 6.05 | 6.07 | 6.07 | -0.82% | 9,158,900 |
| Feb 4, 2026 | 5.97 | 6.15 | 5.93 | 6.12 | 6.12 | 2.51% | 17,232,010 |
| Feb 3, 2026 | 5.90 | 5.98 | 5.90 | 5.97 | 5.97 | 1.70% | 9,480,897 |
| Feb 2, 2026 | 6.02 | 6.05 | 5.86 | 5.87 | 5.87 | -3.14% | 17,023,680 |
| Jan 30, 2026 | 6.12 | 6.15 | 5.97 | 6.06 | 6.06 | -0.98% | 14,417,680 |
| Jan 29, 2026 | 6.04 | 6.19 | 6.00 | 6.12 | 6.12 | 1.32% | 16,028,380 |
| Jan 28, 2026 | 6.03 | 6.11 | 5.99 | 6.04 | 6.04 | - | 13,775,010 |
| Jan 27, 2026 | 6.15 | 6.18 | 5.98 | 6.04 | 6.04 | -2.42% | 16,325,790 |
| Jan 26, 2026 | 6.24 | 6.24 | 6.11 | 6.19 | 6.19 | -0.80% | 14,241,480 |
| Jan 23, 2026 | 6.20 | 6.26 | 6.15 | 6.24 | 6.24 | 0.97% | 16,737,364 |
| Jan 22, 2026 | 5.98 | 6.22 | 5.95 | 6.18 | 6.18 | 3.34% | 28,229,708 |
| Jan 21, 2026 | 6.10 | 6.16 | 5.97 | 5.98 | 5.98 | -4.78% | 33,571,330 |
| Jan 20, 2026 | 6.19 | 6.29 | 6.16 | 6.28 | 6.28 | 1.78% | 15,157,140 |
| Jan 19, 2026 | 6.08 | 6.19 | 6.06 | 6.17 | 6.17 | 1.31% | 9,870,198 |
| Jan 16, 2026 | 6.20 | 6.24 | 6.09 | 6.09 | 6.09 | -1.46% | 12,947,682 |
| Jan 15, 2026 | 6.21 | 6.23 | 6.14 | 6.18 | 6.18 | -0.64% | 9,800,706 |
| Jan 14, 2026 | 6.26 | 6.31 | 6.16 | 6.22 | 6.22 | -0.64% | 17,172,130 |
| Jan 13, 2026 | 6.28 | 6.32 | 6.24 | 6.26 | 6.26 | -0.63% | 12,461,120 |
| Jan 12, 2026 | 6.26 | 6.30 | 6.24 | 6.30 | 6.30 | 0.64% | 13,436,940 |
| Jan 9, 2026 | 6.28 | 6.30 | 6.21 | 6.26 | 6.26 | -0.32% | 10,181,230 |
| Jan 8, 2026 | 6.16 | 6.30 | 6.14 | 6.28 | 6.28 | 1.78% | 11,535,300 |
| Jan 7, 2026 | 6.22 | 6.25 | 6.16 | 6.17 | 6.17 | -0.80% | 8,754,074 |
| Jan 6, 2026 | 6.14 | 6.23 | 6.10 | 6.22 | 6.22 | 1.30% | 10,603,333 |
| Jan 5, 2026 | 6.15 | 6.15 | 6.08 | 6.14 | 6.14 | 0.33% | 8,142,523 |
| Dec 31, 2025 | 6.13 | 6.16 | 6.08 | 6.12 | 6.12 | -0.16% | 6,511,048 |
| Dec 30, 2025 | 6.21 | 6.21 | 6.10 | 6.13 | 6.13 | -1.29% | 9,618,800 |
| Dec 29, 2025 | 6.25 | 6.28 | 6.19 | 6.21 | 6.21 | -0.80% | 8,782,072 |
| Dec 26, 2025 | 6.34 | 6.36 | 6.25 | 6.26 | 6.26 | -1.88% | 14,922,153 |
| Dec 25, 2025 | 6.32 | 6.42 | 6.20 | 6.38 | 6.38 | 3.57% | 26,198,980 |
| Dec 24, 2025 | 6.12 | 6.18 | 6.10 | 6.16 | 6.16 | 0.65% | 5,107,580 |
| Dec 23, 2025 | 6.15 | 6.20 | 6.10 | 6.12 | 6.12 | -0.33% | 6,639,672 |
| Dec 22, 2025 | 6.11 | 6.16 | 6.10 | 6.14 | 6.14 | 0.49% | 6,905,280 |
| Dec 19, 2025 | 6.06 | 6.14 | 6.02 | 6.11 | 6.11 | 0.83% | 7,819,496 |
| Dec 18, 2025 | 6.00 | 6.09 | 6.00 | 6.06 | 6.06 | 0.33% | 5,503,338 |
| Dec 17, 2025 | 6.02 | 6.06 | 5.92 | 6.04 | 6.04 | 0.33% | 8,135,512 |
| Dec 16, 2025 | 6.13 | 6.13 | 6.01 | 6.02 | 6.02 | -1.79% | 7,728,012 |
| Dec 15, 2025 | 6.08 | 6.17 | 6.06 | 6.13 | 6.13 | 0.82% | 6,868,479 |
| Dec 12, 2025 | 6.11 | 6.15 | 6.07 | 6.08 | 6.08 | -0.49% | 6,474,534 |
| Dec 11, 2025 | 6.21 | 6.21 | 6.09 | 6.11 | 6.11 | -0.97% | 6,934,748 |
| Dec 10, 2025 | 6.17 | 6.20 | 6.12 | 6.17 | 6.17 | 0.16% | 7,455,931 |
| Dec 9, 2025 | 6.29 | 6.29 | 6.14 | 6.16 | 6.16 | -2.07% | 15,020,250 |
| Dec 8, 2025 | 6.40 | 6.41 | 6.29 | 6.29 | 6.29 | -1.72% | 13,703,500 |
| Dec 5, 2025 | 6.32 | 6.40 | 6.26 | 6.40 | 6.40 | 1.27% | 10,463,910 |
| Dec 4, 2025 | 6.35 | 6.37 | 6.30 | 6.32 | 6.32 | -0.32% | 6,616,100 |
| Dec 3, 2025 | 6.42 | 6.46 | 6.33 | 6.34 | 6.34 | -1.86% | 10,360,930 |
| Dec 2, 2025 | 6.42 | 6.47 | 6.36 | 6.46 | 6.46 | 0.31% | 8,907,069 |
| Dec 1, 2025 | 6.43 | 6.49 | 6.40 | 6.44 | 6.44 | -0.16% | 10,650,010 |
| Nov 28, 2025 | 6.31 | 6.45 | 6.27 | 6.45 | 6.45 | 2.06% | 16,601,140 |