Skip to main content
Xinjiang Communications Construction Group Co., Ltd. (SHE:002941)
China flag China · Delayed Price · Currency is CNY
16.55
+0.10 (0.61%)
At close: Mar 6, 2026

SHE:002941 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 202615.9816.7515.9616.6116.613.49%36,662,330
Jan 5, 202615.8616.0515.7416.0516.051.26%14,781,680
Dec 31, 202516.0916.1415.8215.8515.85-1.18%14,796,800
Dec 30, 202516.2716.3516.0116.0416.04-2.85%24,804,300
Dec 29, 202516.3116.6516.2516.5116.510.92%26,849,100
Dec 26, 202516.3816.4816.2616.3616.36-0.79%16,444,020
Dec 25, 202516.6816.7916.3816.4916.490.43%19,746,300
Dec 24, 202516.4316.4316.2516.4216.420.06%12,205,870
Dec 23, 202516.3016.5216.2416.4116.410.74%18,326,990
Dec 22, 202516.2916.3216.1616.2916.290.18%10,975,980
Dec 19, 202516.0616.2616.0016.2616.261.43%13,730,840
Dec 18, 202516.0016.2215.9116.0316.03-0.25%12,657,560
Dec 17, 202516.1516.3415.7516.0716.070.06%17,721,810
Dec 16, 202516.2316.3515.8016.0616.06-1.89%19,815,600
Dec 15, 202516.1816.6616.1316.3716.372.76%33,211,420
Dec 12, 202515.8615.9815.7815.9315.930.19%10,704,220
Dec 11, 202516.1916.2315.8815.9015.90-1.85%14,027,079
Dec 10, 202516.0516.2315.9516.2016.200.75%12,073,610
Dec 9, 202516.3316.3516.0516.0816.08-1.77%18,049,300
Dec 8, 202516.3616.4416.3016.3716.37-0.18%14,839,380
Dec 5, 202516.2116.4516.1316.4016.400.99%14,650,730
Dec 4, 202516.2516.4016.0316.2416.24-0.43%13,373,150
Dec 3, 202516.4516.5516.2216.3116.31-0.85%16,592,450
Dec 2, 202516.3616.5316.2616.4516.450.24%16,294,510
Dec 1, 202516.6016.6016.3416.4116.41-1.20%21,247,070
Nov 28, 202516.1216.6516.0816.6116.613.04%27,327,530
Nov 27, 202516.2116.3716.0716.1216.12-2.95%25,546,220
Nov 26, 202516.8517.1816.4316.6116.611.16%43,302,561
Nov 25, 202516.2216.5416.0116.4216.420.74%22,846,150
Nov 24, 202516.3316.4915.9716.3016.302.39%25,225,100
Nov 21, 202516.0116.3515.8715.9215.92-1.24%28,224,520
Nov 20, 202516.1816.4816.0616.1216.12-0.49%14,969,420
Nov 19, 202516.3416.4916.0216.2016.20-1.52%20,460,620
Nov 18, 202516.8216.8216.2916.4516.45-2.14%22,254,330
Nov 17, 202516.9917.0616.7516.8116.81-0.94%13,864,700
Nov 14, 202516.9317.1616.8316.9716.97-0.24%17,238,240
Nov 13, 202516.7817.1116.7417.0117.010.95%17,438,630
Nov 12, 202517.2317.2316.8216.8516.85-2.21%21,318,290
Nov 11, 202517.3217.4717.1717.2317.23-1.03%20,561,150
Nov 10, 202517.6717.8217.2917.4117.41-1.42%26,526,650
Nov 7, 202517.3718.0817.2417.6617.661.73%39,506,270
Nov 6, 202517.6017.6217.1417.3617.36-3.77%51,889,570
Nov 5, 202517.7018.1917.6818.0418.04-0.28%26,083,320
Nov 4, 202518.3018.4317.7418.0918.09-2.00%40,132,520
Nov 3, 202519.1019.1318.1018.4618.46-2.43%50,842,090
Oct 31, 202518.7119.3018.5118.9218.922.83%64,897,270
Oct 30, 202518.7018.8518.3518.4018.40-2.44%35,049,080
Oct 29, 202518.3618.9117.9818.8618.861.89%61,934,800
Oct 28, 202518.7018.9418.2618.5118.51-1.12%50,916,990
Oct 27, 202519.0919.3218.6618.7218.720.32%65,387,940
Oct 24, 202518.3619.0217.9918.6618.661.52%64,729,220
Oct 23, 202519.5019.5917.9618.3818.38-6.65%90,919,230
Oct 22, 202520.2020.6819.4919.6919.693.20%106,076,300
Oct 21, 202519.2019.4318.7619.0819.08-0.57%65,087,530
Oct 20, 202519.9219.9919.0119.1919.19-3.08%70,499,650
Oct 17, 202519.3520.7018.7719.8019.802.48%108,720,200
Oct 16, 202520.2020.7719.1319.3219.32-6.17%112,001,800
Oct 15, 202519.4021.6119.2220.5920.593.47%127,269,100
Oct 14, 202519.3520.7819.0519.9019.903.70%143,343,900
Oct 13, 202518.5020.4618.5019.1919.19-1.59%174,126,600
Oct 10, 202518.4219.5018.2019.5019.509.98%104,752,500
Oct 9, 202516.9017.7316.6017.7317.739.99%59,249,790
Sep 30, 202516.1916.4515.9816.1216.12-1.10%59,094,970