Xinjiang Communications Construction Group Co., Ltd. - 002941.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	18.7	18.4	18.4	18.85	18.35	35.05M
October 29, 2025	18.36	18.86	18.86	18.91	17.98	62.8M
October 28, 2025	18.7	18.51	18.51	18.94	18.26	50.92M
October 27, 2025	19.09	18.72	18.72	19.32	18.66	66.6M
October 24, 2025	18.36	18.66	18.66	19.02	17.99	64.73M
October 23, 2025	19.5	18.38	18.38	19.59	17.96	91.88M
October 22, 2025	20.2	19.69	19.69	20.68	19.49	106.81M
October 21, 2025	19.2	19.08	19.08	19.43	18.76	65.09M
October 20, 2025	19.92	19.19	19.19	19.99	19.01	71.45M
October 17, 2025	19.35	19.8	19.8	20.7	18.77	109.74M
October 16, 2025	20.2	19.32	19.32	20.77	19.13	113.25M
October 15, 2025	19.4	20.59	20.59	21.61	19.22	127.27M
October 14, 2025	19.35	19.9	19.9	20.78	19.05	143.34M
October 13, 2025	18.5	19.19	19.19	20.46	18.5	174.13M
October 10, 2025	18.42	19.5	19.5	19.5	18.2	104.75M
October 09, 2025	16.9	17.73	17.73	17.73	16.6	59.25M
September 30, 2025	16.19	16.12	16.12	16.45	15.98	59.78M
September 29, 2025	15.91	16.3	16.3	16.64	15.47	106M
September 26, 2025	15.1	15.13	15.13	15.45	15.01	35.36M
September 25, 2025	15.98	15.28	15.28	16.08	15.26	64.88M
September 24, 2025	15.96	16.15	16.15	17.71	15.69	103.81M
September 23, 2025	16.71	17.4	17.4	17.77	16.44	88.89M
September 22, 2025	16.85	16.85	16.85	17.08	16.49	70.18M
September 19, 2025	16	16.91	16.91	17.49	15.96	111.37M
September 18, 2025	16.15	15.9	15.9	16.36	15.76	42.85M
September 17, 2025	16.37	16.29	16.29	16.55	16.21	40.6M
September 16, 2025	16.72	16.5	16.5	17.04	16.4	55.51M
September 15, 2025	16.53	16.72	16.72	16.9	16.35	55.35M
September 12, 2025	16	16.72	16.72	16.9	15.99	83M
September 11, 2025	15.81	16.09	16.09	16.49	15.65	72.74M
September 10, 2025	15.25	15.89	15.89	16.3	15.18	73.51M
September 09, 2025	15.59	15.23	15.23	15.6	15.15	27.06M
September 08, 2025	15.24	15.6	15.6	15.67	15.16	36.56M
September 05, 2025	15.09	15.26	15.26	15.37	14.82	38.81M
September 04, 2025	15.27	15.15	15.15	15.8	14.88	60.58M
September 03, 2025	15.12	15.38	15.38	15.99	14.87	51.23M
September 02, 2025	15.72	15.15	15.15	15.72	15.1	44.74M
September 01, 2025	15.5	15.82	15.82	15.98	15.47	50.56M
August 29, 2025	15.3	15.69	15.69	15.97	15.16	60.41M
August 28, 2025	14.99	15.39	15.39	15.52	14.81	44.35M
August 27, 2025	15.74	15.07	15.07	15.74	15	50.16M
August 26, 2025	15.47	15.7	15.7	15.89	15.33	48.8M
August 25, 2025	15.34	15.52	15.52	15.69	15.21	50.22M
August 22, 2025	15.05	15.58	15.58	15.85	15.01	68.39M
August 21, 2025	15.38	15.15	15.15	15.51	15.08	46.22M
August 20, 2025	15.28	15.25	15.25	15.37	14.96	54.71M
August 19, 2025	15.8	15.48	15.48	16.05	15.48	69.17M
August 18, 2025	15.86	15.93	15.93	16.2	15.51	100.48M
August 15, 2025	16.49	16.3	16.3	17.2	15.88	130.08M
August 14, 2025	17.98	16.54	16.54	18.67	16.54	150.11M
August 13, 2025	17.97	18.38	18.38	18.38	17.8	146.84M
August 12, 2025	16.71	16.71	16.71	16.71	16.71	7.74M
August 11, 2025	15.19	15.19	15.19	15.19	15.19	7.75M
August 08, 2025	12.6	13.81	13.81	13.81	12.6	32.73M
August 07, 2025	12.71	12.55	12.55	12.76	12.47	23.7M
August 06, 2025	12.19	12.43	12.43	12.44	12.12	21.13M
August 05, 2025	12.1	12.14	12.14	12.15	12.05	9.02M
August 04, 2025	11.99	12.08	12.08	12.09	11.89	9.47M
August 01, 2025	11.96	11.99	11.99	12.04	11.94	8.72M
July 31, 2025	12.29	11.98	11.98	12.29	11.93	14.7M

Xinjiang Communications Construction Group Co., Ltd. (002941.SZ) SHZ