002047 Historical data - Shenzhen Bauing Construction Holding Group Co. Ltd. Class A

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.17	+1.60%	CNY 3.19	CNY 3.20	CNY 3.11	17.55M
2026-09-29	CNY 3.12	+0.32%	CNY 3.09	CNY 3.16	CNY 3.08	14.00M
2026-09-28	CNY 3.11	-2.51%	CNY 3.18	CNY 3.19	CNY 3.09	17.35M
2026-09-24	CNY 3.19	-1.54%	CNY 3.22	CNY 3.26	CNY 3.18	17.96M
2026-09-23	CNY 3.24	-3.86%	CNY 3.39	CNY 3.39	CNY 3.23	24.83M
2026-09-22	CNY 3.37	-3.16%	CNY 3.46	CNY 3.48	CNY 3.34	29.73M
2026-09-21	CNY 3.48	+2.35%	CNY 3.42	CNY 3.52	CNY 3.39	37.49M
2026-09-18	CNY 3.40	+0.89%	CNY 3.41	CNY 3.47	CNY 3.36	22.65M
2026-09-17	CNY 3.37	+0.60%	CNY 3.34	CNY 3.39	CNY 3.32	22.80M
2026-09-16	CNY 3.35	+0.60%	CNY 3.32	CNY 3.39	CNY 3.26	19.23M
2026-09-15	CNY 3.33	-1.77%	CNY 3.41	CNY 3.42	CNY 3.31	19.09M
2026-09-14	CNY 3.39	-1.17%	CNY 3.41	CNY 3.46	CNY 3.36	21.42M
2026-09-11	CNY 3.43	-3.38%	CNY 3.52	CNY 3.52	CNY 3.36	33.79M
2026-09-10	CNY 3.55	+2.31%	CNY 3.45	CNY 3.59	CNY 3.38	38.89M
2026-09-09	CNY 3.47	-2.25%	CNY 3.55	CNY 3.57	CNY 3.45	32.42M
2026-09-08	CNY 3.55	+2.60%	CNY 3.46	CNY 3.65	CNY 3.43	48.83M
2026-09-07	CNY 3.46	+0.87%	CNY 3.38	CNY 3.61	CNY 3.36	39.75M
2026-09-04	CNY 3.43	-1.15%	CNY 3.49	CNY 3.52	CNY 3.40	41.51M
2026-09-03	CNY 3.47	+1.17%	CNY 3.43	CNY 3.51	CNY 3.43	39.21M
2026-09-02	CNY 3.43	-0.58%	CNY 3.41	CNY 3.47	CNY 3.37	27.79M
2026-09-01	CNY 3.45	0.00%	CNY 3.45	CNY 3.50	CNY 3.43	32.60M
2026-08-31	CNY 3.45	-1.43%	CNY 3.49	CNY 3.52	CNY 3.40	30.84M
2026-08-28	CNY 3.50	-1.13%	CNY 3.54	CNY 3.57	CNY 3.48	45.69M
2026-08-27	CNY 3.54	-2.48%	CNY 3.50	CNY 3.60	CNY 3.45	86.37M
2026-08-26	CNY 3.63	+10.00%	CNY 3.31	CNY 3.63	CNY 3.31	52.30M
2026-08-25	CNY 3.30	+2.80%	CNY 3.17	CNY 3.34	CNY 3.15	45.77M
2026-08-24	CNY 3.21	0.00%	CNY 3.27	CNY 3.29	CNY 3.15	45.52M
2026-08-21	CNY 3.21	+2.23%	CNY 3.10	CNY 3.25	CNY 3.04	54.82M
2026-08-20	CNY 3.14	+0.96%	CNY 3.19	CNY 3.20	CNY 3.09	57.13M
2026-08-19	CNY 3.11	-8.80%	CNY 3.30	CNY 3.38	CNY 3.09	83.42M
2026-08-18	CNY 3.41	-6.32%	CNY 3.57	CNY 3.59	CNY 3.36	106.11M
2026-08-17	CNY 3.64	-3.70%	CNY 3.60	CNY 3.68	CNY 3.45	133.60M
2026-08-14	CNY 3.78	-10.00%	CNY 3.91	CNY 3.98	CNY 3.78	90.25M
2026-08-13	CNY 4.20	+7.14%	CNY 4.28	CNY 4.31	CNY 3.74	237.58M
2026-08-12	CNY 3.92	+10.11%	CNY 3.83	CNY 3.92	CNY 3.66	38.35M
2026-08-11	CNY 3.56	+9.88%	CNY 3.35	CNY 3.56	CNY 3.27	25.23M
2026-08-10	CNY 3.24	+1.89%	CNY 3.16	CNY 3.28	CNY 3.07	49.84M
2026-08-07	CNY 3.18	-4.22%	CNY 3.33	CNY 3.36	CNY 3.17	44.22M
2026-08-06	CNY 3.32	-0.30%	CNY 3.35	CNY 3.41	CNY 3.23	32.40M
2026-08-05	CNY 3.33	+1.22%	CNY 3.28	CNY 3.34	CNY 3.25	32.19M
2026-08-04	CNY 3.29	+2.49%	CNY 3.23	CNY 3.32	CNY 3.19	21.80M
2026-08-03	CNY 3.21	+4.56%	CNY 3.10	CNY 3.22	CNY 3.05	32.85M
2026-07-31	CNY 3.07	+1.32%	CNY 3.09	CNY 3.17	CNY 3.07	30.86M
2026-07-30	CNY 3.03	-5.02%	CNY 3.17	CNY 3.22	CNY 3.00	26.40M
2026-07-29	CNY 3.19	-1.85%	CNY 3.27	CNY 3.29	CNY 3.11	21.68M
2026-07-28	CNY 3.25	-0.91%	CNY 3.28	CNY 3.38	CNY 3.25	22.20M
2026-07-27	CNY 3.28	+4.79%	CNY 3.11	CNY 3.28	CNY 3.11	24.01M
2026-07-24	CNY 3.13	-1.88%	CNY 3.20	CNY 3.30	CNY 3.08	19.07M
2026-07-23	CNY 3.19	+0.31%	CNY 3.18	CNY 3.31	CNY 3.15	23.16M
2026-07-22	CNY 3.18	-1.24%	CNY 3.19	CNY 3.28	CNY 3.12	20.93M
2026-07-21	CNY 3.22	+0.94%	CNY 3.25	CNY 3.29	CNY 2.87	36.21M
2026-07-20	CNY 3.19	-6.18%	CNY 3.48	CNY 3.53	CNY 3.12	35.01M
2026-07-17	CNY 3.40	-5.82%	CNY 3.61	CNY 3.67	CNY 3.39	25.41M
2026-07-16	CNY 3.61	-1.10%	CNY 3.66	CNY 3.71	CNY 3.56	15.71M
2026-07-15	CNY 3.65	-1.08%	CNY 3.69	CNY 3.76	CNY 3.62	17.39M
2026-07-14	CNY 3.69	-0.27%	CNY 3.69	CNY 3.78	CNY 3.60	22.72M
2026-07-13	CNY 3.70	-7.50%	CNY 3.98	CNY 4.03	CNY 3.68	29.52M
2026-07-10	CNY 4.00	-1.72%	CNY 4.06	CNY 4.13	CNY 3.95	20.13M
2026-07-09	CNY 4.07	+0.99%	CNY 4.03	CNY 4.10	CNY 3.93	25.07M
2026-07-08	CNY 4.03	-2.66%	CNY 4.11	CNY 4.19	CNY 4.01	19.28M
2026-07-07	CNY 4.14	-3.27%	CNY 4.25	CNY 4.25	CNY 4.09	26.00M
2026-07-06	CNY 4.28	-5.73%	CNY 4.41	CNY 4.47	CNY 4.21	33.55M
2026-07-03	CNY 4.54	-2.99%	CNY 4.72	CNY 4.72	CNY 4.54	21.01M
2026-07-02	CNY 4.68	-3.70%	CNY 4.76	CNY 4.79	CNY 4.68	25.47M
2026-07-01	CNY 4.86	+5.65%	CNY 4.61	CNY 4.92	CNY 4.61	35.21M
2026-06-30	CNY 4.60	-3.56%	CNY 4.77	CNY 4.77	CNY 4.59	24.87M
2026-06-29	CNY 4.77	-0.21%	CNY 4.79	CNY 4.80	CNY 4.58	31.06M
2026-06-26	CNY 4.78	+0.63%	CNY 4.80	CNY 4.92	CNY 4.70	36.22M
2026-06-25	CNY 4.75	+0.21%	CNY 4.74	CNY 4.82	CNY 4.61	31.81M
2026-06-24	CNY 4.74	-0.63%	CNY 4.46	CNY 4.83	CNY 4.46	52.82M
2026-06-23	CNY 4.77	+9.91%	CNY 4.38	CNY 4.77	CNY 4.34	48.21M
2026-06-22	CNY 4.34	-4.19%	CNY 4.54	CNY 4.57	CNY 4.25	41.99M
2026-06-18	CNY 4.53	-4.23%	CNY 4.70	CNY 4.71	CNY 4.51	51.01M
2026-06-17	CNY 4.73	+3.28%	CNY 4.82	CNY 5.04	CNY 4.69	106.20M
2026-06-16	CNY 4.58	+10.10%	CNY 4.44	CNY 4.58	CNY 4.38	14.82M
2026-06-15	CNY 4.16	+4.00%	CNY 4.03	CNY 4.36	CNY 4.03	48.26M
2026-06-12	CNY 4.00	-3.85%	CNY 4.20	CNY 4.21	CNY 3.98	39.57M
2026-06-11	CNY 4.16	-0.95%	CNY 4.16	CNY 4.25	CNY 4.07	20.10M
2026-06-10	CNY 4.20	-2.10%	CNY 4.30	CNY 4.59	CNY 4.17	26.85M
2026-06-09	CNY 4.29	-1.61%	CNY 4.40	CNY 4.40	CNY 4.23	27.62M
2026-06-08	CNY 4.36	-8.40%	CNY 4.68	CNY 4.68	CNY 4.30	44.98M
2026-06-05	CNY 4.76	+1.49%	CNY 4.69	CNY 4.81	CNY 4.64	28.25M
2026-06-04	CNY 4.69	+0.21%	CNY 4.67	CNY 4.77	CNY 4.64	17.61M
2026-06-03	CNY 4.68	-2.90%	CNY 4.84	CNY 4.84	CNY 4.66	29.68M
2026-06-02	CNY 4.82	-1.23%	CNY 4.85	CNY 4.89	CNY 4.71	23.54M
2026-06-01	CNY 4.88	-0.20%	CNY 4.91	CNY 4.97	CNY 4.82	21.32M
2026-05-29	CNY 4.89	-0.61%	CNY 4.97	CNY 5.04	CNY 4.79	31.78M
2026-05-28	CNY 4.92	-2.38%	CNY 4.97	CNY 4.97	CNY 4.86	25.53M
2026-05-27	CNY 5.04	+2.02%	CNY 4.90	CNY 5.31	CNY 4.85	56.78M
2026-05-26	CNY 4.94	0.00%	CNY 4.92	CNY 5.07	CNY 4.70	65.34M

Shenzhen Bauing Construction Holding Group Co. Ltd. Class A 002047

Shenzhen Bauing Construction Holding Group Co. Ltd. Class A 002047

Historical data (last year, daily)

Historical data (last year, daily)