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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	12.02	12.11	12.11	12.19	11.98	14.63M
July 29, 2025	12	12.05	12.05	12.1	11.89	13.37M
July 28, 2025	12.02	12.05	12.05	12.11	11.95	13.37M
July 25, 2025	12.25	12.01	12.01	12.27	12.01	18.44M
July 24, 2025	12.15	12.24	12.24	12.32	12	27.03M
July 23, 2025	12.87	12.2	12.2	12.95	12.18	53.44M
July 22, 2025	12.29	12.93	12.93	13.51	11.99	75.03M
July 21, 2025	11.88	12.28	12.28	12.4	11.76	49.47M
July 18, 2025	11.54	11.51	11.51	11.57	11.46	7.81M
July 17, 2025	11.49	11.53	11.53	11.57	11.45	7.11M
July 16, 2025	11.53	11.48	11.48	11.64	11.42	10.81M
July 15, 2025	11.58	11.55	11.55	11.73	11.32	31.85M
July 14, 2025	11.37	11.32	11.32	11.44	11.29	5.67M
July 11, 2025	11.3	11.32	11.32	11.37	11.23	8.41M
July 10, 2025	11.19	11.32	11.32	11.35	11.15	9.57M
July 09, 2025	11.15	11.14	11.14	11.25	11.12	5.35M
July 08, 2025	11.14	11.14	11.14	11.17	11.08	5.15M
July 07, 2025	10.98	11.11	11.11	11.12	10.94	4.79M
July 04, 2025	11.08	11	11	11.11	11	5.35M
July 03, 2025	11.09	11.1	11.1	11.13	11.04	4M
July 02, 2025	11.08	11.09	11.09	11.09	10.99	5.75M
July 01, 2025	11.13	11.05	11.05	11.13	10.99	6.14M
June 30, 2025	11.08	11.14	11.14	11.15	11.01	5.58M
June 27, 2025	11.05	11.1	11.1	11.18	11.05	5.95M
June 26, 2025	11.1	11.06	11.06	11.29	11.05	8.57M
June 25, 2025	10.89	11.17	11.17	11.18	10.86	11.3M
June 24, 2025	10.91	11.09	11.09	11.23	10.86	12.87M
June 23, 2025	10.71	10.79	10.79	10.82	10.68	5.76M
June 20, 2025	10.75	10.78	10.78	10.85	10.73	5.45M
June 19, 2025	10.85	10.75	10.75	10.91	10.7	9.49M
June 18, 2025	11.21	10.88	10.88	11.3	10.86	15.75M
June 17, 2025	11.5	11.28	11.28	11.51	11.08	14.49M
June 16, 2025	11.35	11.5	11.5	11.63	11.35	10.13M
June 13, 2025	11.59	11.4	11.4	11.72	11.34	11.6M
June 12, 2025	11.57	11.64	11.64	11.74	11.53	9.46M
June 11, 2025	11.57	11.61	11.61	11.96	11.52	17.77M
June 10, 2025	11.82	11.61	11.61	11.87	11.45	16.92M
June 09, 2025	11.96	11.84	11.84	11.97	11.81	11.76M
June 06, 2025	11.73	11.93	11.93	12.05	11.63	20.71M
June 05, 2025	11.83	11.77	11.77	12	11.73	13.41M
June 04, 2025	11.8	11.82	11.82	11.89	11.73	8.22M
June 03, 2025	11.64	11.79	11.79	11.95	11.6	11.67M
May 30, 2025	11.57	11.69	11.69	11.74	11.54	10.24M

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