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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	16.91	17.11	17.11	17.29	16.87	31.19M
January 20, 2026	16.9	17	17	17.09	16.77	25.14M
January 19, 2026	16.6	16.85	16.85	16.86	16.5	20.14M
January 16, 2026	16.78	16.64	16.64	17.06	16.6	29.44M
January 15, 2026	16.53	16.68	16.68	16.95	16.4	21.69M
January 14, 2026	16.7	16.55	16.55	16.84	16.41	24.7M
January 13, 2026	16.97	16.66	16.66	17.1	16.61	25M
January 12, 2026	16.88	16.94	16.94	17.06	16.72	31.01M
January 09, 2026	16.57	16.82	16.82	16.87	16.57	25.29M
January 08, 2026	16.38	16.68	16.68	16.79	16.31	23.32M
January 07, 2026	16.51	16.38	16.38	16.59	16.33	20.47M
January 06, 2026	15.98	16.61	16.61	16.75	15.96	36.98M
January 05, 2026	15.86	16.05	16.05	16.05	15.74	14.78M
December 31, 2025	16.09	15.85	15.85	16.14	15.82	14.8M
December 30, 2025	16.27	16.04	16.04	16.35	16.01	25M
December 29, 2025	16.31	16.51	16.51	16.65	16.25	26.85M
December 26, 2025	16.38	16.36	16.36	16.48	16.26	16.59M
December 25, 2025	16.68	16.49	16.49	16.79	16.38	19.9M
December 24, 2025	16.43	16.42	16.42	16.43	16.25	12.21M
December 23, 2025	16.3	16.41	16.41	16.52	16.24	18.67M
December 22, 2025	16.29	16.29	16.29	16.32	16.16	10.98M
December 19, 2025	16.06	16.26	16.26	16.26	16	13.73M
December 18, 2025	16	16.03	16.03	16.22	15.91	12.75M
December 17, 2025	16.15	16.07	16.07	16.34	15.75	17.85M
December 16, 2025	16.23	16.06	16.06	16.35	15.8	20.07M
December 15, 2025	16.18	16.37	16.37	16.66	16.13	33.21M
December 12, 2025	15.86	15.93	15.93	15.98	15.78	11.06M
December 11, 2025	16.19	15.9	15.9	16.23	15.88	14.16M
December 10, 2025	16.05	16.2	16.2	16.23	15.95	12.07M
December 09, 2025	16.33	16.08	16.08	16.35	16.05	18.13M
December 08, 2025	16.36	16.37	16.37	16.44	16.3	14.84M
December 05, 2025	16.21	16.4	16.4	16.45	16.13	14.65M
December 04, 2025	16.25	16.24	16.24	16.4	16.03	13.37M
December 03, 2025	16.45	16.31	16.31	16.55	16.22	16.59M
December 02, 2025	16.36	16.45	16.45	16.53	16.26	16.29M
December 01, 2025	16.6	16.41	16.41	16.6	16.34	21.25M
November 28, 2025	16.12	16.61	16.61	16.65	16.08	27.61M
November 27, 2025	16.21	16.12	16.12	16.37	16.07	25.55M
November 26, 2025	16.85	16.61	16.61	17.18	16.43	43.61M
November 25, 2025	16.22	16.42	16.42	16.54	16.01	23.17M
November 24, 2025	16.33	16.3	16.3	16.49	15.97	25.23M
November 21, 2025	16.01	15.92	15.92	16.35	15.87	28.46M
November 20, 2025	16.18	16.12	16.12	16.48	16.06	15.15M
November 19, 2025	16.34	16.2	16.2	16.49	16.02	20.82M
November 18, 2025	16.82	16.45	16.45	16.82	16.29	22.51M
November 17, 2025	16.99	16.81	16.81	17.06	16.75	14M
November 14, 2025	16.93	16.97	16.97	17.16	16.83	17.42M
November 13, 2025	16.78	17.01	17.01	17.11	16.74	17.59M
November 12, 2025	17.23	16.85	16.85	17.23	16.82	21.65M
November 11, 2025	17.32	17.23	17.23	17.47	17.17	20.77M
November 10, 2025	17.67	17.41	17.41	17.82	17.29	26.53M
November 07, 2025	17.37	17.66	17.66	18.08	17.24	39.51M
November 06, 2025	17.6	17.36	17.36	17.62	17.14	52.43M
November 05, 2025	17.7	18.04	18.04	18.19	17.68	26.37M
November 04, 2025	18.3	18.09	18.09	18.43	17.74	40.13M
November 03, 2025	19.1	18.46	18.46	19.13	18.1	50.84M
October 31, 2025	18.71	18.92	18.92	19.3	18.51	64.9M
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

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