Xinjiang Beixin Road & Bridge Group Co., Ltd (002307.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002307.SZ Historical Return
If you invested ¥1000 in Xinjiang Beixin Road & Bridge Group Co., Ltd (002307.SZ) 10 years ago, it would be worth ¥596.86 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥758.31, while ¥1000 invested 1 year ago would be worth ¥696.54. This corresponds to total returns of -40.31%, -24.17%, -30.35%, respectively, with annualized returns of -5.03%, -5.38%, -30.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002307.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.53 | 3.58 | 3.58 | 3.59 | 3.43 | 160.87M |
| November 09, 2026 | 3.49 | 3.59 | 3.59 | 3.73 | 3.46 | 169.67M |
| November 06, 2026 | 3.46 | 3.48 | 3.48 | 3.64 | 3.43 | 174.23M |
| November 05, 2026 | 3.49 | 3.66 | 3.66 | 3.66 | 3.36 | 106.34M |
| November 04, 2026 | 3.21 | 3.33 | 3.33 | 3.46 | 3.2 | 142.79M |
| November 03, 2026 | 3.49 | 3.22 | 3.22 | 3.49 | 3.15 | 125.51M |
| November 02, 2026 | 3.2 | 3.22 | 3.22 | 3.24 | 3.05 | 85.76M |
| October 30, 2026 | 3.23 | 3.23 | 3.23 | 3.33 | 3.21 | 90.15M |
| October 29, 2026 | 3.2 | 3.29 | 3.29 | 3.39 | 3.17 | 123.41M |
| October 28, 2026 | 3.3 | 3.23 | 3.23 | 3.36 | 3.13 | 130.27M |
| October 27, 2026 | 3.18 | 3.22 | 3.22 | 3.41 | 3.14 | 150.63M |
| October 26, 2026 | 3.39 | 3.21 | 3.21 | 3.51 | 3.18 | 197.54M |
| October 23, 2026 | 3.6 | 3.46 | 3.46 | 3.73 | 3.34 | 269.75M |
| October 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.25 | 206.49M |
| October 21, 2026 | 3.02 | 3.08 | 3.08 | 3.11 | 3.02 | 31.53M |
| October 20, 2026 | 2.97 | 3.03 | 3.03 | 3.04 | 2.94 | 26.25M |
| October 19, 2026 | 2.96 | 2.97 | 2.97 | 2.99 | 2.94 | 13.13M |
| October 16, 2026 | 2.94 | 2.98 | 2.98 | 3.01 | 2.94 | 22.8M |
| October 15, 2026 | 2.98 | 2.92 | 2.92 | 3.01 | 2.91 | 21.86M |
| October 14, 2026 | 3.03 | 3.02 | 3.02 | 3.07 | 3.01 | 24.58M |
| October 13, 2026 | 2.96 | 3.03 | 3.03 | 3.06 | 2.93 | 36.32M |
| October 12, 2026 | 2.98 | 3.03 | 3.03 | 3.18 | 2.97 | 44.13M |
| October 09, 2026 | 2.91 | 2.96 | 2.96 | 2.97 | 2.89 | 18.07M |
| October 08, 2026 | 2.95 | 2.93 | 2.93 | 2.98 | 2.91 | 17.7M |
| September 30, 2026 | 2.96 | 2.97 | 2.97 | 2.98 | 2.91 | 18.37M |
| September 29, 2026 | 2.89 | 2.95 | 2.95 | 2.97 | 2.87 | 18.66M |
| September 28, 2026 | 2.93 | 2.88 | 2.88 | 2.94 | 2.87 | 18.93M |
| September 24, 2026 | 2.96 | 2.93 | 2.93 | 2.99 | 2.91 | 21.59M |
| September 23, 2026 | 2.98 | 2.99 | 2.99 | 3.07 | 2.97 | 25.38M |
| September 22, 2026 | 2.98 | 3.02 | 3.02 | 3.06 | 2.98 | 29.77M |
| September 21, 2026 | 2.99 | 3.05 | 3.05 | 3.06 | 2.99 | 24.79M |
| September 18, 2026 | 2.98 | 2.99 | 2.99 | 3 | 2.96 | 17.86M |
| September 17, 2026 | 3 | 2.96 | 2.96 | 3 | 2.93 | 21.21M |
| September 16, 2026 | 2.96 | 3.01 | 3.01 | 3.02 | 2.94 | 18.6M |
| September 15, 2026 | 3.09 | 2.98 | 2.98 | 3.09 | 2.97 | 20.02M |
| September 11, 2026 | 3.09 | 3.06 | 3.06 | 3.09 | 3.02 | 18.08M |
| September 10, 2026 | 3.14 | 3.1 | 3.1 | 3.16 | 3.1 | 16.34M |
| September 09, 2026 | 3.19 | 3.16 | 3.16 | 3.21 | 3.14 | 29.31M |
| September 08, 2026 | 3.12 | 3.19 | 3.19 | 3.2 | 3.11 | 39.57M |
| September 07, 2026 | 3.1 | 3.13 | 3.13 | 3.15 | 3.07 | 33.69M |
| September 04, 2026 | 3.06 | 3.07 | 3.07 | 3.12 | 3.03 | 25.67M |
| September 03, 2026 | 3.06 | 3.02 | 3.02 | 3.07 | 3.02 | 12.79M |
| September 02, 2026 | 3.07 | 3.03 | 3.03 | 3.1 | 3.02 | 19.18M |
| September 01, 2026 | 3.05 | 3.1 | 3.1 | 3.1 | 3.04 | 29.7M |
| August 31, 2026 | 3.03 | 3.06 | 3.06 | 3.12 | 3.02 | 28.31M |
| August 28, 2026 | 3 | 3.05 | 3.05 | 3.06 | 2.99 | 23.46M |
| August 27, 2026 | 2.99 | 3.01 | 3.01 | 3.01 | 2.97 | 19.64M |
| August 26, 2026 | 2.97 | 2.99 | 2.99 | 3.01 | 2.97 | 18.29M |
| August 25, 2026 | 2.86 | 2.97 | 2.97 | 2.98 | 2.85 | 26.29M |
| August 24, 2026 | 2.89 | 2.88 | 2.88 | 2.92 | 2.85 | 17.53M |
| August 21, 2026 | 2.89 | 2.88 | 2.88 | 2.9 | 2.85 | 14.77M |
| August 20, 2026 | 2.9 | 2.91 | 2.91 | 2.92 | 2.87 | 19.9M |
| August 19, 2026 | 2.95 | 2.87 | 2.87 | 2.95 | 2.86 | 20.42M |
| August 18, 2026 | 3.02 | 2.96 | 2.96 | 3.02 | 2.95 | 17.02M |
| August 17, 2026 | 2.98 | 3.01 | 3.01 | 3.01 | 2.96 | 15.97M |
| August 14, 2026 | 3 | 2.97 | 2.97 | 3.01 | 2.94 | 24.52M |
| August 13, 2026 | 3.07 | 3.01 | 3.01 | 3.08 | 3 | 28.23M |
| August 12, 2026 | 3.02 | 3.07 | 3.07 | 3.08 | 3.02 | 19.88M |
| August 11, 2026 | 3.06 | 3.04 | 3.04 | 3.07 | 3.01 | 16.87M |
| August 10, 2026 | 3.02 | 3.07 | 3.07 | 3.11 | 3 | 28.41M |
AD
