China West Construction Co. Ltd. Class A 002302
SZSE · China · Non-Energy Minerals
CNY 4.72+0.03 (+0.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.72 | +0.64% | CNY 4.75 | CNY 4.75 | CNY 4.62 | 5.62M |
| 2026-09-29 | CNY 4.69 | +1.74% | CNY 4.62 | CNY 4.73 | CNY 4.62 | 5.12M |
| 2026-09-28 | CNY 4.61 | -1.71% | CNY 4.65 | CNY 4.69 | CNY 4.60 | 4.60M |
| 2026-09-24 | CNY 4.69 | -2.09% | CNY 4.73 | CNY 4.77 | CNY 4.64 | 8.80M |
| 2026-09-23 | CNY 4.79 | +1.70% | CNY 4.72 | CNY 4.96 | CNY 4.68 | 14.00M |
| 2026-09-22 | CNY 4.71 | -0.84% | CNY 4.75 | CNY 4.77 | CNY 4.69 | 4.09M |
| 2026-09-21 | CNY 4.75 | +1.93% | CNY 4.65 | CNY 4.77 | CNY 4.63 | 5.47M |
| 2026-09-18 | CNY 4.66 | +0.65% | CNY 4.63 | CNY 4.67 | CNY 4.62 | 3.99M |
| 2026-09-17 | CNY 4.63 | 0.00% | CNY 4.61 | CNY 4.65 | CNY 4.58 | 3.52M |
| 2026-09-16 | CNY 4.63 | 0.00% | CNY 4.63 | CNY 4.66 | CNY 4.58 | 3.87M |
| 2026-09-15 | CNY 4.63 | -2.11% | CNY 4.70 | CNY 4.74 | CNY 4.62 | 4.67M |
| 2026-09-14 | CNY 4.73 | +0.42% | CNY 4.72 | CNY 4.75 | CNY 4.66 | 3.53M |
| 2026-09-11 | CNY 4.71 | -2.28% | CNY 4.79 | CNY 4.82 | CNY 4.66 | 6.60M |
| 2026-09-10 | CNY 4.82 | -0.41% | CNY 4.80 | CNY 4.86 | CNY 4.79 | 4.04M |
| 2026-09-09 | CNY 4.84 | -0.62% | CNY 4.89 | CNY 4.89 | CNY 4.78 | 5.43M |
| 2026-09-08 | CNY 4.87 | +1.88% | CNY 4.77 | CNY 4.88 | CNY 4.75 | 7.99M |
| 2026-09-07 | CNY 4.78 | 0.00% | CNY 4.79 | CNY 4.81 | CNY 4.75 | 5.09M |
| 2026-09-04 | CNY 4.78 | +1.06% | CNY 4.76 | CNY 4.86 | CNY 4.73 | 8.86M |
| 2026-09-03 | CNY 4.73 | -0.63% | CNY 4.77 | CNY 4.82 | CNY 4.72 | 5.79M |
| 2026-09-02 | CNY 4.76 | -1.24% | CNY 4.77 | CNY 4.81 | CNY 4.73 | 4.60M |
| 2026-09-01 | CNY 4.82 | +1.05% | CNY 4.76 | CNY 4.85 | CNY 4.75 | 7.18M |
| 2026-08-31 | CNY 4.77 | -1.24% | CNY 4.85 | CNY 4.86 | CNY 4.74 | 7.00M |
| 2026-08-28 | CNY 4.83 | +1.05% | CNY 4.74 | CNY 4.84 | CNY 4.74 | 6.56M |
| 2026-08-27 | CNY 4.78 | 0.00% | CNY 4.74 | CNY 4.80 | CNY 4.73 | 6.05M |
| 2026-08-26 | CNY 4.78 | +1.06% | CNY 4.70 | CNY 4.81 | CNY 4.70 | 8.90M |
| 2026-08-25 | CNY 4.73 | +1.94% | CNY 4.61 | CNY 4.75 | CNY 4.61 | 6.89M |
| 2026-08-24 | CNY 4.64 | +0.22% | CNY 4.60 | CNY 4.67 | CNY 4.60 | 5.11M |
| 2026-08-21 | CNY 4.63 | -1.49% | CNY 4.66 | CNY 4.68 | CNY 4.54 | 8.04M |
| 2026-08-20 | CNY 4.70 | +0.64% | CNY 4.65 | CNY 4.73 | CNY 4.63 | 6.94M |
| 2026-08-19 | CNY 4.67 | -1.48% | CNY 4.71 | CNY 4.84 | CNY 4.63 | 8.65M |
| 2026-08-18 | CNY 4.74 | -0.42% | CNY 4.75 | CNY 4.75 | CNY 4.69 | 5.17M |
| 2026-08-17 | CNY 4.76 | +0.63% | CNY 4.74 | CNY 4.76 | CNY 4.67 | 8.24M |
| 2026-08-14 | CNY 4.73 | -1.05% | CNY 4.77 | CNY 4.78 | CNY 4.65 | 9.55M |
| 2026-08-13 | CNY 4.78 | -2.65% | CNY 4.90 | CNY 4.91 | CNY 4.77 | 12.78M |
| 2026-08-12 | CNY 4.91 | -0.81% | CNY 4.89 | CNY 4.93 | CNY 4.84 | 13.44M |
| 2026-08-11 | CNY 4.95 | -2.75% | CNY 5.06 | CNY 5.07 | CNY 4.92 | 20.34M |
| 2026-08-10 | CNY 5.09 | +4.73% | CNY 4.82 | CNY 5.31 | CNY 4.77 | 36.85M |
| 2026-08-07 | CNY 4.86 | -4.33% | CNY 5.09 | CNY 5.17 | CNY 4.76 | 34.55M |
| 2026-08-06 | CNY 5.08 | +9.96% | CNY 4.59 | CNY 5.08 | CNY 4.59 | 17.26M |
| 2026-08-05 | CNY 4.62 | -1.28% | CNY 4.68 | CNY 4.70 | CNY 4.58 | 6.31M |
| 2026-08-04 | CNY 4.68 | -0.21% | CNY 4.69 | CNY 4.73 | CNY 4.65 | 4.95M |
| 2026-08-03 | CNY 4.69 | +1.30% | CNY 4.63 | CNY 4.71 | CNY 4.62 | 6.29M |
| 2026-07-31 | CNY 4.63 | -0.22% | CNY 4.60 | CNY 4.65 | CNY 4.56 | 6.90M |
| 2026-07-30 | CNY 4.64 | +1.75% | CNY 4.55 | CNY 4.67 | CNY 4.54 | 9.46M |
| 2026-07-29 | CNY 4.56 | +1.56% | CNY 4.49 | CNY 4.58 | CNY 4.49 | 5.84M |
| 2026-07-28 | CNY 4.49 | +1.13% | CNY 4.42 | CNY 4.49 | CNY 4.41 | 5.35M |
| 2026-07-27 | CNY 4.44 | +2.54% | CNY 4.34 | CNY 4.45 | CNY 4.31 | 6.93M |
| 2026-07-24 | CNY 4.33 | -3.56% | CNY 4.45 | CNY 4.49 | CNY 4.33 | 7.97M |
| 2026-07-23 | CNY 4.49 | +1.81% | CNY 4.40 | CNY 4.49 | CNY 4.37 | 7.38M |
| 2026-07-22 | CNY 4.41 | -0.45% | CNY 4.39 | CNY 4.44 | CNY 4.36 | 7.17M |
| 2026-07-21 | CNY 4.43 | -2.21% | CNY 4.53 | CNY 4.53 | CNY 4.36 | 10.81M |
| 2026-07-20 | CNY 4.53 | +0.89% | CNY 4.48 | CNY 4.61 | CNY 4.46 | 9.50M |
| 2026-07-17 | CNY 4.49 | -0.88% | CNY 4.52 | CNY 4.63 | CNY 4.46 | 7.98M |
| 2026-07-16 | CNY 4.53 | +1.12% | CNY 4.48 | CNY 4.56 | CNY 4.43 | 5.55M |
| 2026-07-15 | CNY 4.48 | +2.05% | CNY 4.38 | CNY 4.51 | CNY 4.34 | 7.01M |
| 2026-07-14 | CNY 4.39 | +2.09% | CNY 4.27 | CNY 4.40 | CNY 4.25 | 7.29M |
| 2026-07-13 | CNY 4.30 | -2.93% | CNY 4.41 | CNY 4.43 | CNY 4.29 | 6.15M |
| 2026-07-10 | CNY 4.43 | +2.55% | CNY 4.30 | CNY 4.50 | CNY 4.24 | 8.26M |
| 2026-07-09 | CNY 4.32 | -0.46% | CNY 4.32 | CNY 4.36 | CNY 4.26 | 4.94M |
| 2026-07-08 | CNY 4.34 | 0.00% | CNY 4.33 | CNY 4.38 | CNY 4.28 | 3.91M |
| 2026-07-07 | CNY 4.34 | -2.69% | CNY 4.46 | CNY 4.47 | CNY 4.33 | 5.01M |
| 2026-07-06 | CNY 4.46 | +0.22% | CNY 4.45 | CNY 4.49 | CNY 4.40 | 5.27M |
| 2026-07-03 | CNY 4.45 | +1.83% | CNY 4.37 | CNY 4.48 | CNY 4.37 | 7.19M |
| 2026-07-02 | CNY 4.37 | 0.00% | CNY 4.32 | CNY 4.45 | CNY 4.32 | 7.28M |
| 2026-07-01 | CNY 4.37 | +1.16% | CNY 4.32 | CNY 4.43 | CNY 4.27 | 6.87M |
| 2026-06-30 | CNY 4.32 | -1.14% | CNY 4.37 | CNY 4.40 | CNY 4.28 | 6.65M |
| 2026-06-29 | CNY 4.37 | -0.46% | CNY 4.39 | CNY 4.40 | CNY 4.25 | 8.37M |
| 2026-06-26 | CNY 4.39 | -2.66% | CNY 4.47 | CNY 4.52 | CNY 4.39 | 6.73M |
| 2026-06-25 | CNY 4.51 | -1.31% | CNY 4.57 | CNY 4.58 | CNY 4.45 | 7.50M |
| 2026-06-24 | CNY 4.57 | -2.14% | CNY 4.69 | CNY 4.69 | CNY 4.52 | 5.86M |
| 2026-06-23 | CNY 4.67 | -0.21% | CNY 4.67 | CNY 4.75 | CNY 4.63 | 6.51M |
| 2026-06-22 | CNY 4.68 | +0.65% | CNY 4.65 | CNY 4.68 | CNY 4.50 | 8.59M |
| 2026-06-18 | CNY 4.65 | -1.90% | CNY 4.72 | CNY 4.73 | CNY 4.63 | 6.41M |
| 2026-06-17 | CNY 4.74 | -1.46% | CNY 4.78 | CNY 4.82 | CNY 4.71 | 6.43M |
| 2026-06-16 | CNY 4.81 | -0.21% | CNY 4.80 | CNY 4.83 | CNY 4.74 | 5.93M |
| 2026-06-15 | CNY 4.82 | +0.63% | CNY 4.87 | CNY 4.90 | CNY 4.77 | 8.67M |
| 2026-06-12 | CNY 4.79 | -0.21% | CNY 4.82 | CNY 4.89 | CNY 4.79 | 7.35M |
| 2026-06-11 | CNY 4.80 | -1.03% | CNY 4.84 | CNY 4.88 | CNY 4.77 | 4.88M |
| 2026-06-10 | CNY 4.85 | -0.61% | CNY 4.87 | CNY 4.88 | CNY 4.75 | 6.00M |
| 2026-06-09 | CNY 4.88 | -0.61% | CNY 4.92 | CNY 4.93 | CNY 4.83 | 5.59M |
| 2026-06-08 | CNY 4.91 | -2.00% | CNY 5.00 | CNY 5.03 | CNY 4.83 | 8.64M |
| 2026-06-05 | CNY 5.01 | +1.42% | CNY 4.96 | CNY 5.07 | CNY 4.95 | 7.17M |
| 2026-06-04 | CNY 4.94 | -2.18% | CNY 5.06 | CNY 5.10 | CNY 4.93 | 7.10M |
| 2026-06-03 | CNY 5.05 | -1.37% | CNY 5.12 | CNY 5.12 | CNY 5.03 | 6.21M |
| 2026-06-02 | CNY 5.12 | -2.85% | CNY 5.27 | CNY 5.27 | CNY 5.12 | 6.37M |
| 2026-06-01 | CNY 5.27 | +1.74% | CNY 5.20 | CNY 5.28 | CNY 5.14 | 6.85M |
| 2026-05-29 | CNY 5.18 | +1.37% | CNY 5.12 | CNY 5.23 | CNY 5.12 | 8.65M |
| 2026-05-28 | CNY 5.11 | -0.39% | CNY 5.12 | CNY 5.18 | CNY 5.07 | 5.24M |
| 2026-05-27 | CNY 5.13 | -2.29% | CNY 5.23 | CNY 5.28 | CNY 5.08 | 7.64M |
| 2026-05-26 | CNY 5.25 | -0.38% | CNY 5.25 | CNY 5.26 | CNY 5.19 | 4.94M |