Xinjiang Beixin Road & Bridge Group Co., Ltd (SHE:002307)
China
· Delayed Price · Currency is CNY 4.350
+0.040 (0.93%)
Apr 29, 2026, 3:04 PM CST
SHE:002307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.33 | 4.36 | 4.31 | 4.35 | 4.35 | 0.93% | 15,512,900 |
| Apr 28, 2026 | 4.36 | 4.39 | 4.30 | 4.31 | 4.31 | -1.82% | 19,327,480 |
| Apr 27, 2026 | 4.40 | 4.41 | 4.34 | 4.39 | 4.39 | -1.13% | 20,156,720 |
| Apr 24, 2026 | 4.43 | 4.48 | 4.40 | 4.44 | 4.44 | -0.45% | 16,394,680 |
| Apr 23, 2026 | 4.52 | 4.52 | 4.42 | 4.46 | 4.46 | -1.33% | 25,356,060 |
| Apr 22, 2026 | 4.63 | 4.65 | 4.51 | 4.52 | 4.52 | -3.00% | 38,941,900 |
| Apr 21, 2026 | 4.75 | 4.75 | 4.63 | 4.66 | 4.66 | -1.48% | 25,036,460 |
| Apr 20, 2026 | 4.62 | 4.73 | 4.59 | 4.73 | 4.73 | 1.50% | 30,967,690 |
| Apr 17, 2026 | 4.63 | 4.72 | 4.56 | 4.66 | 4.66 | 1.30% | 38,180,170 |
| Apr 16, 2026 | 4.63 | 4.63 | 4.53 | 4.60 | 4.60 | - | 21,197,120 |
| Apr 15, 2026 | 4.65 | 4.72 | 4.59 | 4.60 | 4.60 | -0.22% | 33,362,960 |
| Apr 14, 2026 | 4.57 | 4.62 | 4.53 | 4.61 | 4.61 | 1.99% | 33,461,260 |
| Apr 13, 2026 | 4.52 | 4.52 | 4.45 | 4.52 | 4.52 | -1.31% | 31,900,490 |
| Apr 10, 2026 | 4.66 | 4.70 | 4.58 | 4.58 | 4.58 | -1.29% | 43,489,420 |
| Apr 9, 2026 | 4.75 | 4.76 | 4.61 | 4.64 | 4.64 | -4.13% | 52,941,640 |
| Apr 8, 2026 | 4.77 | 4.87 | 4.69 | 4.84 | 4.84 | 4.99% | 77,384,230 |
| Apr 7, 2026 | 4.63 | 4.71 | 4.51 | 4.61 | 4.61 | -0.65% | 95,333,120 |
| Apr 3, 2026 | 4.79 | 4.79 | 4.52 | 4.64 | 4.64 | -3.53% | 73,021,930 |
| Apr 2, 2026 | 4.98 | 5.09 | 4.80 | 4.81 | 4.81 | -2.04% | 110,583,600 |
| Apr 1, 2026 | 4.80 | 5.05 | 4.67 | 4.91 | 4.91 | 6.97% | 159,887,900 |
| Mar 31, 2026 | 4.60 | 4.69 | 4.55 | 4.59 | 4.59 | 0.22% | 22,560,370 |
| Mar 30, 2026 | 4.48 | 4.60 | 4.45 | 4.58 | 4.58 | 0.22% | 18,720,597 |
| Mar 27, 2026 | 4.49 | 4.58 | 4.45 | 4.57 | 4.57 | 0.66% | 20,061,820 |
| Mar 26, 2026 | 4.71 | 4.73 | 4.52 | 4.54 | 4.54 | -4.22% | 33,082,490 |
| Mar 25, 2026 | 4.55 | 4.80 | 4.50 | 4.74 | 4.74 | 4.41% | 51,371,314 |
| Mar 24, 2026 | 4.38 | 4.65 | 4.32 | 4.54 | 4.54 | 6.57% | 51,804,240 |
| Mar 23, 2026 | 4.45 | 4.47 | 4.24 | 4.26 | 4.26 | -5.96% | 35,882,170 |
| Mar 20, 2026 | 4.61 | 4.67 | 4.52 | 4.53 | 4.53 | -1.74% | 27,688,990 |
| Mar 19, 2026 | 4.73 | 4.74 | 4.60 | 4.61 | 4.61 | -3.35% | 26,472,430 |
| Mar 18, 2026 | 4.86 | 4.88 | 4.69 | 4.77 | 4.77 | -1.85% | 35,954,520 |
| Mar 17, 2026 | 4.93 | 4.96 | 4.85 | 4.86 | 4.86 | -0.82% | 30,276,970 |
| Mar 16, 2026 | 5.15 | 5.17 | 4.88 | 4.90 | 4.90 | -5.77% | 76,197,990 |
| Mar 13, 2026 | 5.17 | 5.32 | 5.16 | 5.20 | 5.20 | 0.58% | 47,776,270 |
| Mar 12, 2026 | 5.17 | 5.21 | 5.12 | 5.17 | 5.17 | -0.58% | 33,368,100 |
| Mar 11, 2026 | 5.24 | 5.24 | 5.13 | 5.20 | 5.20 | -0.76% | 30,417,360 |
| Mar 10, 2026 | 5.30 | 5.34 | 5.19 | 5.24 | 5.24 | 0.58% | 36,670,562 |
| Mar 9, 2026 | 5.17 | 5.23 | 5.10 | 5.21 | 5.21 | -0.57% | 36,995,770 |
| Mar 6, 2026 | 5.11 | 5.25 | 5.10 | 5.24 | 5.24 | 1.95% | 40,481,369 |
| Mar 5, 2026 | 5.13 | 5.21 | 5.07 | 5.14 | 5.14 | 1.18% | 39,091,530 |
| Mar 4, 2026 | 5.03 | 5.20 | 5.02 | 5.08 | 5.08 | -0.59% | 44,393,280 |
| Mar 3, 2026 | 5.22 | 5.31 | 5.09 | 5.11 | 5.11 | -1.92% | 55,208,320 |
| Mar 2, 2026 | 5.15 | 5.30 | 5.12 | 5.21 | 5.21 | -1.51% | 48,942,590 |
| Feb 27, 2026 | 5.14 | 5.31 | 5.12 | 5.29 | 5.29 | 1.93% | 61,743,729 |
| Feb 26, 2026 | 5.16 | 5.36 | 5.13 | 5.19 | 5.19 | 1.37% | 62,981,130 |
| Feb 25, 2026 | 5.08 | 5.18 | 5.08 | 5.12 | 5.12 | 0.79% | 41,154,890 |
| Feb 24, 2026 | 5.04 | 5.14 | 5.02 | 5.08 | 5.08 | 0.40% | 40,525,480 |
| Feb 13, 2026 | 4.97 | 5.10 | 4.95 | 5.06 | 5.06 | 2.02% | 45,109,240 |
| Feb 12, 2026 | 5.01 | 5.03 | 4.95 | 4.96 | 4.96 | -1.59% | 32,794,990 |
| Feb 11, 2026 | 4.97 | 5.13 | 4.95 | 5.04 | 5.04 | -0.20% | 48,026,330 |
| Feb 10, 2026 | 4.99 | 5.24 | 4.92 | 5.05 | 5.05 | 1.20% | 53,752,400 |
| Feb 9, 2026 | 4.98 | 5.02 | 4.97 | 4.99 | 4.99 | 0.81% | 24,240,797 |
| Feb 6, 2026 | 5.04 | 5.08 | 4.94 | 4.95 | 4.95 | -3.51% | 47,465,540 |
| Feb 5, 2026 | 5.12 | 5.23 | 5.09 | 5.13 | 5.13 | -1.35% | 47,170,670 |
| Feb 4, 2026 | 4.99 | 5.38 | 4.97 | 5.20 | 5.20 | 3.79% | 85,945,480 |
| Feb 3, 2026 | 4.91 | 5.09 | 4.84 | 5.01 | 5.01 | 3.09% | 39,508,210 |
| Feb 2, 2026 | 4.98 | 5.02 | 4.86 | 4.86 | 4.86 | -2.99% | 33,078,260 |
| Jan 30, 2026 | 5.06 | 5.15 | 4.94 | 5.01 | 5.01 | -0.99% | 48,421,140 |
| Jan 29, 2026 | 5.09 | 5.13 | 5.01 | 5.06 | 5.06 | -0.20% | 41,053,030 |
| Jan 28, 2026 | 5.10 | 5.22 | 4.98 | 5.07 | 5.07 | 0.20% | 65,637,470 |
| Jan 27, 2026 | 5.11 | 5.13 | 4.99 | 5.06 | 5.06 | -1.17% | 36,481,310 |
| Jan 26, 2026 | 5.19 | 5.25 | 5.10 | 5.12 | 5.12 | -3.03% | 51,459,480 |
| Jan 23, 2026 | 5.49 | 5.55 | 5.24 | 5.28 | 5.28 | 2.33% | 102,806,000 |
| Jan 22, 2026 | 5.08 | 5.18 | 5.04 | 5.16 | 5.16 | 2.38% | 65,497,660 |
| Jan 21, 2026 | 4.97 | 5.05 | 4.93 | 5.04 | 5.04 | 1.20% | 45,405,200 |
| Jan 20, 2026 | 5.03 | 5.05 | 4.94 | 4.98 | 4.98 | -1.39% | 39,423,260 |
| Jan 19, 2026 | 4.95 | 5.09 | 4.92 | 5.05 | 5.05 | 2.43% | 65,755,678 |
| Jan 16, 2026 | 4.92 | 5.00 | 4.89 | 4.93 | 4.93 | 0.20% | 36,555,200 |
| Jan 15, 2026 | 4.92 | 4.97 | 4.90 | 4.92 | 4.92 | 0.20% | 33,220,020 |
| Jan 14, 2026 | 4.94 | 4.98 | 4.86 | 4.91 | 4.91 | -0.61% | 48,188,000 |
| Jan 13, 2026 | 5.02 | 5.05 | 4.93 | 4.94 | 4.94 | -1.79% | 48,582,280 |
| Jan 12, 2026 | 5.05 | 5.06 | 4.98 | 5.03 | 5.03 | -0.79% | 46,705,590 |
| Jan 9, 2026 | 5.03 | 5.08 | 5.01 | 5.07 | 5.07 | 0.20% | 43,538,470 |
| Jan 8, 2026 | 4.97 | 5.09 | 4.95 | 5.06 | 5.06 | 2.02% | 47,830,340 |
| Jan 7, 2026 | 5.01 | 5.02 | 4.94 | 4.96 | 4.96 | -1.39% | 39,617,900 |
| Jan 6, 2026 | 4.93 | 5.04 | 4.92 | 5.03 | 5.03 | 1.82% | 46,710,698 |
| Jan 5, 2026 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -2.18% | 48,696,190 |
| Dec 31, 2025 | 5.07 | 5.08 | 4.96 | 5.05 | 5.05 | -0.39% | 42,798,740 |
| Dec 30, 2025 | 5.12 | 5.15 | 5.04 | 5.07 | 5.07 | -2.69% | 47,869,070 |
| Dec 29, 2025 | 5.24 | 5.25 | 5.12 | 5.21 | 5.21 | 1.36% | 50,438,860 |
| Dec 26, 2025 | 5.20 | 5.22 | 5.10 | 5.14 | 5.14 | -2.10% | 48,676,520 |
| Dec 25, 2025 | 5.22 | 5.28 | 5.12 | 5.25 | 5.25 | 1.94% | 61,359,460 |
| Dec 24, 2025 | 5.15 | 5.19 | 5.05 | 5.15 | 5.15 | -0.77% | 54,333,710 |
| Dec 23, 2025 | 5.36 | 5.45 | 5.17 | 5.19 | 5.19 | -2.63% | 73,347,940 |
| Dec 22, 2025 | 5.42 | 5.47 | 5.31 | 5.33 | 5.33 | -3.62% | 69,944,350 |
| Dec 19, 2025 | 5.47 | 5.57 | 5.43 | 5.53 | 5.53 | 0.91% | 68,258,000 |
| Dec 18, 2025 | 5.32 | 5.61 | 5.28 | 5.48 | 5.48 | 2.24% | 86,239,730 |
| Dec 17, 2025 | 5.42 | 5.49 | 5.26 | 5.36 | 5.36 | -0.37% | 74,188,380 |
| Dec 16, 2025 | 5.69 | 5.70 | 5.37 | 5.38 | 5.38 | -6.43% | 120,536,000 |
| Dec 15, 2025 | 5.57 | 5.75 | 5.43 | 5.75 | 5.75 | 9.94% | 107,657,700 |
| Dec 12, 2025 | 5.34 | 5.35 | 5.19 | 5.23 | 5.23 | -1.32% | 58,095,560 |
| Dec 11, 2025 | 5.47 | 5.50 | 5.29 | 5.30 | 5.30 | -3.99% | 68,951,210 |
| Dec 10, 2025 | 5.40 | 5.60 | 5.33 | 5.52 | 5.52 | 2.60% | 84,420,180 |
| Dec 9, 2025 | 5.60 | 5.65 | 5.37 | 5.38 | 5.38 | -5.78% | 106,078,700 |
| Dec 8, 2025 | 5.89 | 5.93 | 5.65 | 5.71 | 5.71 | -2.73% | 106,578,700 |
| Dec 5, 2025 | 5.82 | 6.02 | 5.72 | 5.87 | 5.87 | 2.44% | 124,258,000 |
| Dec 4, 2025 | 5.59 | 5.88 | 5.57 | 5.73 | 5.73 | 2.69% | 135,964,900 |
| Dec 3, 2025 | 5.74 | 5.80 | 5.55 | 5.58 | 5.58 | -5.42% | 129,073,300 |
| Dec 2, 2025 | 5.64 | 6.03 | 5.56 | 5.90 | 5.90 | 3.69% | 184,098,500 |
| Dec 1, 2025 | 5.76 | 5.91 | 5.64 | 5.69 | 5.69 | -2.90% | 169,725,300 |
| Nov 28, 2025 | 5.38 | 5.86 | 5.26 | 5.86 | 5.86 | 9.94% | 192,723,600 |