Skip to main content
Xinjiang Communications Construction Group Co., Ltd. (SHE:002941)
China flag China · Delayed Price · Currency is CNY
14.22
-0.06 (-0.42%)
Apr 29, 2026, 1:35 PM CST

SHE:002941 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5114.5214.1614.2814.28-4.55%21,395,400
Apr 27, 202615.5815.5814.9314.9614.96-5.20%24,482,910
Apr 24, 202615.7015.9415.6715.7815.780.06%10,104,100
Apr 23, 202615.9516.0415.6015.7715.77-1.31%14,312,420
Apr 22, 202616.0516.0615.8715.9815.98-0.99%9,360,668
Apr 21, 202616.1316.2015.8116.1416.140.06%11,602,640
Apr 20, 202615.8716.1515.8716.1316.131.00%11,988,433
Apr 17, 202615.8416.1015.6615.9715.970.76%14,169,941
Apr 16, 202615.7715.8715.6715.8515.850.19%8,709,520
Apr 15, 202615.8516.1015.7415.8215.82-0.19%12,610,679
Apr 14, 202615.5915.8715.5115.8515.852.46%13,655,700
Apr 13, 202615.5815.5815.3715.4715.47-1.02%9,177,096
Apr 10, 202615.7315.8015.5815.6315.63-0.38%11,527,410
Apr 9, 202615.8816.0015.6515.6915.69-3.09%15,128,110
Apr 8, 202615.7416.2015.6316.1916.195.89%25,154,460
Apr 7, 202615.0815.3415.0815.2915.291.39%6,905,057
Apr 3, 202615.5415.5915.0715.0815.08-2.96%10,808,400
Apr 2, 202615.6115.8015.5115.5415.54-1.15%12,573,230
Apr 1, 202616.0016.3415.6215.7215.720.38%18,430,250
Mar 31, 202615.6616.0015.5915.6615.66-0.13%16,408,400
Mar 30, 202615.5315.8115.4215.6815.680.90%15,976,961
Mar 27, 202615.3315.7315.3315.5415.541.24%16,351,076
Mar 26, 202616.0916.0915.3215.3515.35-4.60%26,292,975
Mar 25, 202614.6816.0914.6816.0916.099.98%35,022,626
Mar 24, 202614.3514.6514.1014.6314.633.91%14,537,525
Mar 23, 202614.5014.6413.9814.0814.08-4.86%17,882,170
Mar 20, 202615.1815.2514.7814.8014.80-2.25%13,886,590
Mar 19, 202615.5015.5115.0515.1415.14-3.51%15,970,740
Mar 18, 202615.9015.9515.4615.6915.69-1.57%18,976,890
Mar 17, 202616.1316.2715.8515.9415.94-1.06%14,563,900
Mar 16, 202616.6416.7015.9616.1116.11-2.95%21,458,810
Mar 13, 202616.3516.8216.3116.6016.601.16%24,036,750
Mar 12, 202616.6216.6216.2616.4116.41-1.14%12,922,160
Mar 11, 202616.6516.6616.3516.6016.60-14,679,570
Mar 10, 202616.7417.1016.6016.6016.60-0.54%17,971,984
Mar 9, 202616.4016.7616.3616.6916.690.85%19,609,920
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