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 ¥555.14 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥630.57, while ¥1000 invested 1 year ago would be worth ¥606.12. This corresponds to total returns of -44.49%, -36.94%, -39.39%, respectively, with annualized returns of -5.72%, -8.84%, -39.39%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 3.11 | 3.03 | 3.03 | 3.11 | 2.98 | 33.53M |
| August 06, 2026 | 3.08 | 3.12 | 3.12 | 3.19 | 3.08 | 43.72M |
| August 05, 2026 | 3.11 | 3.1 | 3.1 | 3.12 | 3.07 | 24.23M |
| August 04, 2026 | 3.1 | 3.1 | 3.1 | 3.12 | 3.07 | 17.59M |
| August 03, 2026 | 3.04 | 3.1 | 3.1 | 3.11 | 3.02 | 23.31M |
| July 31, 2026 | 2.97 | 3.03 | 3.03 | 3.03 | 2.97 | 21.89M |
| July 30, 2026 | 2.98 | 2.98 | 2.98 | 3.03 | 2.95 | 21.77M |
| July 29, 2026 | 2.95 | 3 | 3 | 3.02 | 2.93 | 25M |
| July 28, 2026 | 2.91 | 2.93 | 2.93 | 2.95 | 2.89 | 21.63M |
| July 27, 2026 | 2.86 | 2.92 | 2.92 | 2.92 | 2.85 | 22.23M |
| July 24, 2026 | 2.89 | 2.86 | 2.86 | 2.92 | 2.85 | 16.78M |
| July 23, 2026 | 2.85 | 2.92 | 2.92 | 2.93 | 2.82 | 23.88M |
| July 22, 2026 | 2.84 | 2.86 | 2.86 | 2.88 | 2.82 | 19.62M |
| July 21, 2026 | 2.88 | 2.86 | 2.86 | 2.89 | 2.8 | 23.75M |
| July 20, 2026 | 2.86 | 2.87 | 2.87 | 2.93 | 2.83 | 25.56M |
| July 17, 2026 | 2.97 | 2.85 | 2.85 | 3.01 | 2.83 | 24.79M |
| July 16, 2026 | 2.9 | 2.96 | 2.96 | 2.97 | 2.85 | 20.97M |
| July 15, 2026 | 2.83 | 2.92 | 2.92 | 2.95 | 2.81 | 27.65M |
| July 14, 2026 | 2.85 | 2.86 | 2.86 | 2.89 | 2.78 | 33.8M |
| July 13, 2026 | 2.99 | 2.91 | 2.91 | 3.02 | 2.89 | 20.82M |
| July 10, 2026 | 2.91 | 2.99 | 2.99 | 3.04 | 2.87 | 28.32M |
| July 09, 2026 | 2.92 | 2.93 | 2.93 | 2.95 | 2.86 | 21.24M |
| July 08, 2026 | 2.91 | 2.94 | 2.94 | 2.96 | 2.88 | 23.05M |
| July 07, 2026 | 3.02 | 2.93 | 2.93 | 3.03 | 2.91 | 19.48M |
AD
