Xinjiang Beixin Road & Bridge Group Co., Ltd. Class A 002307
SZSE · China · Industrial Services
CNY 2.97+0.02 (+0.68%)
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 2.97 | +0.68% | CNY 2.96 | CNY 2.98 | CNY 2.91 | 18.20M |
| 2026-09-29 | CNY 2.95 | +2.43% | CNY 2.89 | CNY 2.97 | CNY 2.87 | 18.66M |
| 2026-09-28 | CNY 2.88 | -1.71% | CNY 2.93 | CNY 2.94 | CNY 2.87 | 18.69M |
| 2026-09-24 | CNY 2.93 | -2.01% | CNY 2.96 | CNY 2.99 | CNY 2.91 |
| 21.59M |
| 2026-09-23 | CNY 2.99 | -0.99% | CNY 3.02 | CNY 3.07 | CNY 2.97 | 25.14M |
| 2026-09-22 | CNY 3.02 | -0.98% | CNY 3.04 | CNY 3.06 | CNY 3.00 | 29.77M |
| 2026-09-21 | CNY 3.05 | +2.01% | CNY 2.99 | CNY 3.06 | CNY 2.99 | 24.78M |
| 2026-09-18 | CNY 2.99 | +1.01% | CNY 2.98 | CNY 3.00 | CNY 2.96 | 17.58M |
| 2026-09-17 | CNY 2.96 | -1.66% | CNY 3.00 | CNY 3.00 | CNY 2.93 | 20.98M |
| 2026-09-16 | CNY 3.01 | +1.01% | CNY 2.96 | CNY 3.02 | CNY 2.94 | 18.45M |
| 2026-09-15 | CNY 2.98 | -2.93% | CNY 3.08 | CNY 3.08 | CNY 2.97 | 19.92M |
| 2026-09-14 | CNY 3.07 | +0.33% | CNY 3.04 | CNY 3.09 | CNY 3.03 | 14.74M |
| 2026-09-11 | CNY 3.06 | -1.29% | CNY 3.09 | CNY 3.09 | CNY 3.02 | 18.08M |
| 2026-09-10 | CNY 3.10 | -1.90% | CNY 3.14 | CNY 3.16 | CNY 3.10 | 16.33M |
| 2026-09-09 | CNY 3.16 | -0.94% | CNY 3.19 | CNY 3.21 | CNY 3.14 | 29.19M |
| 2026-09-08 | CNY 3.19 | +1.92% | CNY 3.12 | CNY 3.20 | CNY 3.11 | 39.10M |
| 2026-09-07 | CNY 3.13 | +1.95% | CNY 3.10 | CNY 3.15 | CNY 3.07 | 33.33M |
| 2026-09-04 | CNY 3.07 | +1.66% | CNY 3.06 | CNY 3.12 | CNY 3.03 | 25.46M |
| 2026-09-03 | CNY 3.02 | -0.33% | CNY 3.06 | CNY 3.07 | CNY 3.02 | 12.79M |
| 2026-09-02 | CNY 3.03 | -2.26% | CNY 3.07 | CNY 3.10 | CNY 3.02 | 19.17M |
| 2026-09-01 | CNY 3.10 | +1.31% | CNY 3.05 | CNY 3.10 | CNY 3.04 | 29.51M |
| 2026-08-31 | CNY 3.06 | +0.33% | CNY 3.03 | CNY 3.12 | CNY 3.02 | 28.18M |
| 2026-08-28 | CNY 3.05 | +1.33% | CNY 3.00 | CNY 3.06 | CNY 2.99 | 23.30M |
| 2026-08-27 | CNY 3.01 | +0.67% | CNY 2.99 | CNY 3.01 | CNY 2.97 | 19.52M |
| 2026-08-26 | CNY 2.99 | +0.67% | CNY 2.97 | CNY 3.01 | CNY 2.97 | 18.16M |
| 2026-08-25 | CNY 2.97 | +3.12% | CNY 2.86 | CNY 2.98 | CNY 2.85 | 25.93M |
| 2026-08-24 | CNY 2.88 | 0.00% | CNY 2.86 | CNY 2.92 | CNY 2.85 | 17.39M |
| 2026-08-21 | CNY 2.88 | -1.03% | CNY 2.89 | CNY 2.90 | CNY 2.85 | 14.60M |
| 2026-08-20 | CNY 2.91 | +1.39% | CNY 2.90 | CNY 2.92 | CNY 2.87 | 19.82M |
| 2026-08-19 | CNY 2.87 | -3.04% | CNY 2.95 | CNY 2.95 | CNY 2.86 | 20.19M |
| 2026-08-18 | CNY 2.96 | -1.66% | CNY 3.02 | CNY 3.02 | CNY 2.95 | 16.86M |
| 2026-08-17 | CNY 3.01 | +1.35% | CNY 2.98 | CNY 3.01 | CNY 2.96 | 15.72M |
| 2026-08-14 | CNY 2.97 | -1.33% | CNY 3.00 | CNY 3.01 | CNY 2.94 | 24.40M |
| 2026-08-13 | CNY 3.01 | -1.95% | CNY 3.07 | CNY 3.08 | CNY 3.00 | 28.07M |
| 2026-08-12 | CNY 3.07 | +0.99% | CNY 3.02 | CNY 3.08 | CNY 3.02 | 19.65M |
| 2026-08-11 | CNY 3.04 | -0.98% | CNY 3.06 | CNY 3.07 | CNY 3.01 | 16.77M |
| 2026-08-10 | CNY 3.07 | +1.32% | CNY 3.02 | CNY 3.11 | CNY 3.00 | 28.10M |
| 2026-08-07 | CNY 3.03 | -2.88% | CNY 3.11 | CNY 3.11 | CNY 2.98 | 33.53M |
| 2026-08-06 | CNY 3.12 | +0.65% | CNY 3.08 | CNY 3.19 | CNY 3.08 | 43.53M |
| 2026-08-05 | CNY 3.10 | 0.00% | CNY 3.11 | CNY 3.12 | CNY 3.07 | 23.87M |
| 2026-08-04 | CNY 3.10 | 0.00% | CNY 3.10 | CNY 3.12 | CNY 3.07 | 17.59M |
| 2026-08-03 | CNY 3.10 | +2.31% | CNY 3.04 | CNY 3.11 | CNY 3.02 | 23.13M |
| 2026-07-31 | CNY 3.03 | +1.68% | CNY 2.97 | CNY 3.03 | CNY 2.97 | 20.90M |
| 2026-07-30 | CNY 2.98 | -0.67% | CNY 2.98 | CNY 3.03 | CNY 2.95 | 21.51M |
| 2026-07-29 | CNY 3.00 | +2.39% | CNY 2.95 | CNY 3.02 | CNY 2.93 | 24.74M |
| 2026-07-28 | CNY 2.93 | +0.34% | CNY 2.91 | CNY 2.95 | CNY 2.89 | 21.36M |
| 2026-07-27 | CNY 2.92 | +2.10% | CNY 2.86 | CNY 2.92 | CNY 2.85 | 21.91M |
| 2026-07-24 | CNY 2.86 | -2.05% | CNY 2.89 | CNY 2.92 | CNY 2.85 | 16.52M |
| 2026-07-23 | CNY 2.92 | +2.10% | CNY 2.85 | CNY 2.93 | CNY 2.82 | 23.70M |
| 2026-07-22 | CNY 2.86 | 0.00% | CNY 2.84 | CNY 2.88 | CNY 2.82 | 19.46M |
| 2026-07-21 | CNY 2.86 | -0.35% | CNY 2.88 | CNY 2.89 | CNY 2.80 | 23.47M |
| 2026-07-20 | CNY 2.87 | +0.70% | CNY 2.86 | CNY 2.93 | CNY 2.83 | 25.39M |
| 2026-07-17 | CNY 2.85 | -3.72% | CNY 2.97 | CNY 3.01 | CNY 2.83 | 24.62M |
| 2026-07-16 | CNY 2.96 | +1.37% | CNY 2.90 | CNY 2.97 | CNY 2.85 | 20.69M |
| 2026-07-15 | CNY 2.92 | +2.10% | CNY 2.83 | CNY 2.95 | CNY 2.81 | 27.51M |
| 2026-07-14 | CNY 2.86 | -1.72% | CNY 2.85 | CNY 2.89 | CNY 2.78 | 33.56M |
| 2026-07-13 | CNY 2.91 | -2.68% | CNY 2.99 | CNY 3.02 | CNY 2.89 | 20.66M |
| 2026-07-10 | CNY 2.99 | +2.05% | CNY 2.91 | CNY 3.04 | CNY 2.87 | 28.20M |
| 2026-07-09 | CNY 2.93 | -0.34% | CNY 2.92 | CNY 2.95 | CNY 2.86 | 21.18M |
| 2026-07-08 | CNY 2.94 | +0.34% | CNY 2.91 | CNY 2.96 | CNY 2.88 | 23.05M |
| 2026-07-07 | CNY 2.93 | -2.66% | CNY 3.02 | CNY 3.03 | CNY 2.91 | 19.48M |
| 2026-07-06 | CNY 3.01 | -0.99% | CNY 3.05 | CNY 3.07 | CNY 3.00 | 21.35M |
| 2026-07-03 | CNY 3.04 | +1.67% | CNY 3.00 | CNY 3.06 | CNY 2.99 | 26.36M |
| 2026-07-02 | CNY 2.99 | -1.32% | CNY 2.99 | CNY 3.11 | CNY 2.97 | 39.84M |
| 2026-07-01 | CNY 3.03 | +5.21% | CNY 2.88 | CNY 3.05 | CNY 2.87 | 57.12M |
| 2026-06-30 | CNY 2.88 | -0.35% | CNY 2.90 | CNY 2.94 | CNY 2.83 | 46.20M |
| 2026-06-29 | CNY 2.89 | -7.96% | CNY 3.09 | CNY 3.09 | CNY 2.84 | 89.39M |
| 2026-06-26 | CNY 3.14 | -10.03% | CNY 3.40 | CNY 3.43 | CNY 3.14 | 51.77M |
| 2026-06-25 | CNY 3.49 | -0.29% | CNY 3.47 | CNY 3.51 | CNY 3.41 | 12.85M |
| 2026-06-24 | CNY 3.50 | -3.58% | CNY 3.63 | CNY 3.64 | CNY 3.47 | 12.18M |
| 2026-06-23 | CNY 3.63 | +0.55% | CNY 3.58 | CNY 3.67 | CNY 3.55 | 11.17M |
| 2026-06-22 | CNY 3.61 | -1.10% | CNY 3.62 | CNY 3.62 | CNY 3.48 | 15.01M |
| 2026-06-18 | CNY 3.65 | -3.18% | CNY 3.72 | CNY 3.73 | CNY 3.63 | 12.51M |
| 2026-06-17 | CNY 3.77 | +1.34% | CNY 3.74 | CNY 3.80 | CNY 3.68 | 17.52M |
| 2026-06-16 | CNY 3.72 | +0.27% | CNY 3.70 | CNY 3.74 | CNY 3.65 | 12.57M |
| 2026-06-15 | CNY 3.71 | +2.49% | CNY 3.69 | CNY 3.77 | CNY 3.67 | 14.35M |
| 2026-06-12 | CNY 3.62 | +1.69% | CNY 3.61 | CNY 3.68 | CNY 3.56 | 11.12M |
| 2026-06-11 | CNY 3.56 | -3.78% | CNY 3.65 | CNY 3.67 | CNY 3.52 | 15.49M |
| 2026-06-10 | CNY 3.70 | -3.65% | CNY 3.81 | CNY 3.81 | CNY 3.68 | 13.47M |
| 2026-06-09 | CNY 3.84 | +0.52% | CNY 3.84 | CNY 3.87 | CNY 3.78 | 10.44M |
| 2026-06-08 | CNY 3.82 | -3.78% | CNY 3.90 | CNY 3.92 | CNY 3.80 | 19.09M |
| 2026-06-05 | CNY 3.97 | +4.47% | CNY 3.92 | CNY 4.15 | CNY 3.91 | 34.95M |
| 2026-06-04 | CNY 3.80 | +0.26% | CNY 3.80 | CNY 3.85 | CNY 3.76 | 10.44M |
| 2026-06-03 | CNY 3.79 | -1.56% | CNY 3.84 | CNY 3.85 | CNY 3.78 | 11.54M |
| 2026-06-02 | CNY 3.85 | -2.28% | CNY 3.94 | CNY 3.95 | CNY 3.82 | 11.32M |
| 2026-06-01 | CNY 3.94 | +1.03% | CNY 3.89 | CNY 3.98 | CNY 3.84 | 11.29M |
| 2026-05-29 | CNY 3.90 | +0.26% | CNY 3.90 | CNY 3.98 | CNY 3.88 | 10.85M |
| 2026-05-28 | CNY 3.89 | -1.02% | CNY 3.95 | CNY 3.95 | CNY 3.82 | 10.85M |
| 2026-05-27 | CNY 3.93 | -3.20% | CNY 4.02 | CNY 4.05 | CNY 3.92 | 16.33M |
| 2026-05-26 | CNY 4.06 | -3.10% | CNY 4.13 | CNY 4.15 | CNY 4.03 | 17.22M |