Xinjiang Communications Construction Group Co. Ltd. Class A 002941

SZSE · China · Industrial Services

CNY 10.54+0.08 (+0.76%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.54	+0.76%	CNY 10.47	CNY 10.62	CNY 10.36	5.27M
2026-09-29	CNY 10.46	+1.16%	CNY 10.30	CNY 10.57	CNY 10.28	6.29M
2026-09-28	CNY 10.34	-0.58%	CNY 10.42	CNY 10.53	CNY 10.27	6.81M
2026-09-24	CNY 10.40	-0.38%	CNY 10.39	CNY 10.57	CNY 10.34	5.16M
2026-09-23	CNY 10.44	-1.32%	CNY 10.57	CNY 10.74	CNY 10.43	7.84M
2026-09-22	CNY 10.58	0.00%	CNY 10.59	CNY 10.66	CNY 10.51	7.43M
2026-09-21	CNY 10.58	+0.38%	CNY 10.52	CNY 10.64	CNY 10.49	5.35M
2026-09-18	CNY 10.54	+0.67%	CNY 10.51	CNY 10.58	CNY 10.48	4.84M
2026-09-17	CNY 10.47	-0.95%	CNY 10.53	CNY 10.61	CNY 10.42	4.91M
2026-09-16	CNY 10.57	+1.44%	CNY 10.43	CNY 10.66	CNY 10.33	6.95M
2026-09-15	CNY 10.42	-2.25%	CNY 10.66	CNY 10.71	CNY 10.39	5.85M
2026-09-14	CNY 10.66	-1.30%	CNY 10.81	CNY 10.89	CNY 10.59	6.87M
2026-09-11	CNY 10.80	-1.91%	CNY 10.95	CNY 10.96	CNY 10.72	8.68M
2026-09-10	CNY 11.01	-1.70%	CNY 11.15	CNY 11.21	CNY 11.00	7.33M
2026-09-09	CNY 11.20	+0.72%	CNY 11.12	CNY 11.30	CNY 11.07	8.33M
2026-09-08	CNY 11.12	+1.00%	CNY 11.00	CNY 11.17	CNY 10.96	7.17M
2026-09-07	CNY 11.01	+0.27%	CNY 10.93	CNY 11.06	CNY 10.91	6.08M
2026-09-04	CNY 10.98	+0.18%	CNY 10.97	CNY 11.19	CNY 10.95	8.92M
2026-09-03	CNY 10.96	-0.63%	CNY 11.07	CNY 11.13	CNY 10.95	7.76M
2026-09-02	CNY 11.03	-1.96%	CNY 11.17	CNY 11.20	CNY 10.97	9.69M
2026-09-01	CNY 11.25	+1.90%	CNY 11.05	CNY 11.30	CNY 11.00	17.50M
2026-08-31	CNY 11.04	+0.73%	CNY 11.01	CNY 11.36	CNY 10.87	17.93M
2026-08-28	CNY 10.96	+1.01%	CNY 10.85	CNY 11.00	CNY 10.78	9.44M
2026-08-27	CNY 10.85	-1.18%	CNY 10.92	CNY 11.00	CNY 10.74	10.55M
2026-08-26	CNY 10.98	+1.01%	CNY 10.91	CNY 11.10	CNY 10.80	14.21M
2026-08-25	CNY 10.87	+3.13%	CNY 10.47	CNY 10.91	CNY 10.47	13.48M
2026-08-24	CNY 10.54	+2.43%	CNY 10.71	CNY 10.77	CNY 10.47	14.26M
2026-08-21	CNY 10.29	-0.77%	CNY 10.34	CNY 10.39	CNY 10.17	6.29M
2026-08-20	CNY 10.37	+0.97%	CNY 10.32	CNY 10.44	CNY 10.29	6.09M
2026-08-19	CNY 10.27	-1.82%	CNY 10.39	CNY 10.51	CNY 10.23	8.68M
2026-08-18	CNY 10.46	-2.06%	CNY 10.68	CNY 10.69	CNY 10.44	8.14M
2026-08-17	CNY 10.68	+0.47%	CNY 10.63	CNY 10.73	CNY 10.48	7.62M
2026-08-14	CNY 10.63	-1.21%	CNY 10.76	CNY 10.76	CNY 10.56	7.84M
2026-08-13	CNY 10.76	-1.19%	CNY 10.92	CNY 10.96	CNY 10.75	8.59M
2026-08-12	CNY 10.89	-0.73%	CNY 10.91	CNY 10.99	CNY 10.83	7.38M
2026-08-11	CNY 10.97	+0.73%	CNY 10.89	CNY 11.00	CNY 10.78	8.87M
2026-08-10	CNY 10.89	+1.97%	CNY 10.66	CNY 10.96	CNY 10.56	12.20M
2026-08-07	CNY 10.68	-2.11%	CNY 10.91	CNY 10.98	CNY 10.64	14.29M
2026-08-06	CNY 10.91	-0.18%	CNY 10.93	CNY 11.25	CNY 10.78	17.13M
2026-08-05	CNY 10.93	-0.64%	CNY 11.04	CNY 11.04	CNY 10.78	14.76M
2026-08-04	CNY 11.00	-0.18%	CNY 11.00	CNY 11.07	CNY 10.78	16.77M
2026-08-03	CNY 11.02	+4.75%	CNY 10.57	CNY 11.02	CNY 10.49	19.09M
2026-07-31	CNY 10.52	-0.38%	CNY 10.41	CNY 10.66	CNY 10.38	12.71M
2026-07-30	CNY 10.56	+1.25%	CNY 10.39	CNY 10.71	CNY 10.32	16.77M
2026-07-29	CNY 10.43	+3.06%	CNY 10.20	CNY 10.56	CNY 10.12	20.34M
2026-07-28	CNY 10.12	+2.95%	CNY 9.78	CNY 10.21	CNY 9.73	16.32M
2026-07-27	CNY 9.83	+2.08%	CNY 9.64	CNY 9.86	CNY 9.61	7.22M
2026-07-24	CNY 9.63	-3.31%	CNY 9.91	CNY 9.93	CNY 9.61	9.83M
2026-07-23	CNY 9.96	+2.26%	CNY 9.70	CNY 9.97	CNY 9.68	12.55M
2026-07-22	CNY 9.74	+0.93%	CNY 9.60	CNY 9.75	CNY 9.50	10.96M
2026-07-21	CNY 9.65	+0.10%	CNY 9.60	CNY 9.71	CNY 9.51	13.02M
2026-07-20	CNY 9.64	+2.12%	CNY 9.52	CNY 9.74	CNY 9.44	12.72M
2026-07-17	CNY 9.44	-2.48%	CNY 9.68	CNY 9.87	CNY 9.42	11.35M
2026-07-16	CNY 9.68	+1.79%	CNY 9.49	CNY 9.78	CNY 9.42	11.36M
2026-07-15	CNY 9.51	+1.71%	CNY 9.30	CNY 9.56	CNY 9.26	9.32M
2026-07-14	CNY 9.35	+0.75%	CNY 9.23	CNY 9.37	CNY 9.18	9.37M
2026-07-13	CNY 9.28	-2.42%	CNY 9.50	CNY 9.52	CNY 9.28	11.68M
2026-07-10	CNY 9.51	+1.93%	CNY 9.27	CNY 9.63	CNY 9.18	10.68M
2026-07-09	CNY 9.33	-2.20%	CNY 9.33	CNY 9.40	CNY 9.13	8.98M
2026-07-08	CNY 9.54	-0.42%	CNY 9.56	CNY 9.64	CNY 9.42	8.24M
2026-07-07	CNY 9.58	-2.44%	CNY 9.85	CNY 9.86	CNY 9.57	8.11M
2026-07-06	CNY 9.82	-0.81%	CNY 9.93	CNY 10.07	CNY 9.76	9.82M
2026-07-03	CNY 9.90	+1.75%	CNY 9.74	CNY 9.99	CNY 9.72	12.51M
2026-07-02	CNY 9.73	+0.72%	CNY 9.85	CNY 10.22	CNY 9.70	21.92M
2026-07-01	CNY 9.66	+2.33%	CNY 9.46	CNY 9.77	CNY 9.37	14.65M
2026-06-30	CNY 9.44	+0.32%	CNY 9.46	CNY 9.55	CNY 9.32	11.52M
2026-06-29	CNY 9.41	-3.39%	CNY 9.73	CNY 9.73	CNY 9.22	19.11M
2026-06-26	CNY 9.74	-3.08%	CNY 10.06	CNY 10.09	CNY 9.73	12.22M
2026-06-25	CNY 10.05	-1.66%	CNY 10.21	CNY 10.27	CNY 10.00	12.29M
2026-06-24	CNY 10.22	-2.29%	CNY 10.48	CNY 10.52	CNY 10.17	8.90M
2026-06-23	CNY 10.46	-1.97%	CNY 10.61	CNY 10.87	CNY 10.42	9.64M
2026-06-22	CNY 10.67	+0.47%	CNY 10.57	CNY 10.69	CNY 10.22	14.49M
2026-06-18	CNY 10.62	-2.12%	CNY 10.83	CNY 10.87	CNY 10.58	9.58M
2026-06-17	CNY 10.85	-0.82%	CNY 10.89	CNY 11.04	CNY 10.78	10.98M
2026-06-16	CNY 10.94	-2.32%	CNY 10.90	CNY 11.06	CNY 10.69	13.33M
2026-06-15	CNY 11.20	+2.00%	CNY 11.16	CNY 11.32	CNY 11.01	9.13M
2026-06-12	CNY 10.98	+2.62%	CNY 10.83	CNY 11.05	CNY 10.70	9.98M
2026-06-11	CNY 10.70	-2.28%	CNY 10.85	CNY 10.95	CNY 10.58	9.44M
2026-06-10	CNY 10.95	-1.53%	CNY 11.04	CNY 11.07	CNY 10.77	10.97M
2026-06-09	CNY 11.12	-1.24%	CNY 11.35	CNY 11.38	CNY 11.05	13.80M
2026-06-08	CNY 11.26	-4.01%	CNY 11.55	CNY 11.73	CNY 11.17	11.10M
2026-06-05	CNY 11.73	+0.43%	CNY 11.70	CNY 12.03	CNY 11.66	8.55M
2026-06-04	CNY 11.68	-0.68%	CNY 11.72	CNY 11.89	CNY 11.58	8.15M
2026-06-03	CNY 11.76	-2.73%	CNY 12.10	CNY 12.16	CNY 11.63	13.76M
2026-06-02	CNY 12.09	-2.50%	CNY 12.41	CNY 12.46	CNY 12.07	8.01M
2026-06-01	CNY 12.40	+2.14%	CNY 12.13	CNY 12.45	CNY 12.06	8.03M
2026-05-29	CNY 12.14	+0.17%	CNY 12.18	CNY 12.35	CNY 12.10	8.57M
2026-05-28	CNY 12.12	-1.70%	CNY 12.28	CNY 12.37	CNY 12.04	8.73M
2026-05-27	CNY 12.33	-3.29%	CNY 12.72	CNY 12.81	CNY 12.24	11.89M
2026-05-26	CNY 12.75	-3.26%	CNY 13.00	CNY 13.15	CNY 12.68	10.79M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.54	+0.76%	CNY 10.47	CNY 10.62	CNY 10.36	5.27M
2026-09-29	CNY 10.46	+1.16%	CNY 10.30	CNY 10.57	CNY 10.28	6.29M
2026-09-28	CNY 10.34	-0.58%	CNY 10.42	CNY 10.53	CNY 10.27	6.81M
2026-09-24	CNY 10.40	-0.38%	CNY 10.39	CNY 10.57	CNY 10.34	5.16M
2026-09-23	CNY 10.44	-1.32%	CNY 10.57	CNY 10.74	CNY 10.43	7.84M
2026-09-22	CNY 10.58	0.00%	CNY 10.59	CNY 10.66	CNY 10.51	7.43M
2026-09-21	CNY 10.58	+0.38%	CNY 10.52	CNY 10.64	CNY 10.49	5.35M
2026-09-18	CNY 10.54	+0.67%	CNY 10.51	CNY 10.58	CNY 10.48	4.84M
2026-09-17	CNY 10.47	-0.95%	CNY 10.53	CNY 10.61	CNY 10.42	4.91M
2026-09-16	CNY 10.57	+1.44%	CNY 10.43	CNY 10.66	CNY 10.33	6.95M
2026-09-15	CNY 10.42	-2.25%	CNY 10.66	CNY 10.71	CNY 10.39	5.85M
2026-09-14	CNY 10.66	-1.30%	CNY 10.81	CNY 10.89	CNY 10.59	6.87M
2026-09-11	CNY 10.80	-1.91%	CNY 10.95	CNY 10.96	CNY 10.72	8.68M
2026-09-10	CNY 11.01	-1.70%	CNY 11.15	CNY 11.21	CNY 11.00	7.33M
2026-09-09	CNY 11.20	+0.72%	CNY 11.12	CNY 11.30	CNY 11.07	8.33M
2026-09-08	CNY 11.12	+1.00%	CNY 11.00	CNY 11.17	CNY 10.96	7.17M
2026-09-07	CNY 11.01	+0.27%	CNY 10.93	CNY 11.06	CNY 10.91	6.08M
2026-09-04	CNY 10.98	+0.18%	CNY 10.97	CNY 11.19	CNY 10.95	8.92M
2026-09-03	CNY 10.96	-0.63%	CNY 11.07	CNY 11.13	CNY 10.95	7.76M
2026-09-02	CNY 11.03	-1.96%	CNY 11.17	CNY 11.20	CNY 10.97	9.69M
2026-09-01	CNY 11.25	+1.90%	CNY 11.05	CNY 11.30	CNY 11.00	17.50M
2026-08-31	CNY 11.04	+0.73%	CNY 11.01	CNY 11.36	CNY 10.87	17.93M
2026-08-28	CNY 10.96	+1.01%	CNY 10.85	CNY 11.00	CNY 10.78	9.44M
2026-08-27	CNY 10.85	-1.18%	CNY 10.92	CNY 11.00	CNY 10.74	10.55M
2026-08-26	CNY 10.98	+1.01%	CNY 10.91	CNY 11.10	CNY 10.80	14.21M
2026-08-25	CNY 10.87	+3.13%	CNY 10.47	CNY 10.91	CNY 10.47	13.48M
2026-08-24	CNY 10.54	+2.43%	CNY 10.71	CNY 10.77	CNY 10.47	14.26M
2026-08-21	CNY 10.29	-0.77%	CNY 10.34	CNY 10.39	CNY 10.17	6.29M
2026-08-20	CNY 10.37	+0.97%	CNY 10.32	CNY 10.44	CNY 10.29	6.09M
2026-08-19	CNY 10.27	-1.82%	CNY 10.39	CNY 10.51	CNY 10.23	8.68M
2026-08-18	CNY 10.46	-2.06%	CNY 10.68	CNY 10.69	CNY 10.44	8.14M
2026-08-17	CNY 10.68	+0.47%	CNY 10.63	CNY 10.73	CNY 10.48	7.62M
2026-08-14	CNY 10.63	-1.21%	CNY 10.76	CNY 10.76	CNY 10.56	7.84M
2026-08-13	CNY 10.76	-1.19%	CNY 10.92	CNY 10.96	CNY 10.75	8.59M
2026-08-12	CNY 10.89	-0.73%	CNY 10.91	CNY 10.99	CNY 10.83	7.38M
2026-08-11	CNY 10.97	+0.73%	CNY 10.89	CNY 11.00	CNY 10.78	8.87M
2026-08-10	CNY 10.89	+1.97%	CNY 10.66	CNY 10.96	CNY 10.56	12.20M
2026-08-07	CNY 10.68	-2.11%	CNY 10.91	CNY 10.98	CNY 10.64	14.29M
2026-08-06	CNY 10.91	-0.18%	CNY 10.93	CNY 11.25	CNY 10.78	17.13M
2026-08-05	CNY 10.93	-0.64%	CNY 11.04	CNY 11.04	CNY 10.78	14.76M
2026-08-04	CNY 11.00	-0.18%	CNY 11.00	CNY 11.07	CNY 10.78	16.77M
2026-08-03	CNY 11.02	+4.75%	CNY 10.57	CNY 11.02	CNY 10.49	19.09M
2026-07-31	CNY 10.52	-0.38%	CNY 10.41	CNY 10.66	CNY 10.38	12.71M
2026-07-30	CNY 10.56	+1.25%	CNY 10.39	CNY 10.71	CNY 10.32	16.77M
2026-07-29	CNY 10.43	+3.06%	CNY 10.20	CNY 10.56	CNY 10.12	20.34M
2026-07-28	CNY 10.12	+2.95%	CNY 9.78	CNY 10.21	CNY 9.73	16.32M
2026-07-27	CNY 9.83	+2.08%	CNY 9.64	CNY 9.86	CNY 9.61	7.22M
2026-07-24	CNY 9.63	-3.31%	CNY 9.91	CNY 9.93	CNY 9.61	9.83M
2026-07-23	CNY 9.96	+2.26%	CNY 9.70	CNY 9.97	CNY 9.68	12.55M
2026-07-22	CNY 9.74	+0.93%	CNY 9.60	CNY 9.75	CNY 9.50	10.96M
2026-07-21	CNY 9.65	+0.10%	CNY 9.60	CNY 9.71	CNY 9.51	13.02M
2026-07-20	CNY 9.64	+2.12%	CNY 9.52	CNY 9.74	CNY 9.44	12.72M
2026-07-17	CNY 9.44	-2.48%	CNY 9.68	CNY 9.87	CNY 9.42	11.35M
2026-07-16	CNY 9.68	+1.79%	CNY 9.49	CNY 9.78	CNY 9.42	11.36M
2026-07-15	CNY 9.51	+1.71%	CNY 9.30	CNY 9.56	CNY 9.26	9.32M
2026-07-14	CNY 9.35	+0.75%	CNY 9.23	CNY 9.37	CNY 9.18	9.37M
2026-07-13	CNY 9.28	-2.42%	CNY 9.50	CNY 9.52	CNY 9.28	11.68M
2026-07-10	CNY 9.51	+1.93%	CNY 9.27	CNY 9.63	CNY 9.18	10.68M
2026-07-09	CNY 9.33	-2.20%	CNY 9.33	CNY 9.40	CNY 9.13	8.98M
2026-07-08	CNY 9.54	-0.42%	CNY 9.56	CNY 9.64	CNY 9.42	8.24M
2026-07-07	CNY 9.58	-2.44%	CNY 9.85	CNY 9.86	CNY 9.57	8.11M
2026-07-06	CNY 9.82	-0.81%	CNY 9.93	CNY 10.07	CNY 9.76	9.82M
2026-07-03	CNY 9.90	+1.75%	CNY 9.74	CNY 9.99	CNY 9.72	12.51M
2026-07-02	CNY 9.73	+0.72%	CNY 9.85	CNY 10.22	CNY 9.70	21.92M
2026-07-01	CNY 9.66	+2.33%	CNY 9.46	CNY 9.77	CNY 9.37	14.65M
2026-06-30	CNY 9.44	+0.32%	CNY 9.46	CNY 9.55	CNY 9.32	11.52M
2026-06-29	CNY 9.41	-3.39%	CNY 9.73	CNY 9.73	CNY 9.22	19.11M
2026-06-26	CNY 9.74	-3.08%	CNY 10.06	CNY 10.09	CNY 9.73	12.22M
2026-06-25	CNY 10.05	-1.66%	CNY 10.21	CNY 10.27	CNY 10.00	12.29M
2026-06-24	CNY 10.22	-2.29%	CNY 10.48	CNY 10.52	CNY 10.17	8.90M
2026-06-23	CNY 10.46	-1.97%	CNY 10.61	CNY 10.87	CNY 10.42	9.64M
2026-06-22	CNY 10.67	+0.47%	CNY 10.57	CNY 10.69	CNY 10.22	14.49M
2026-06-18	CNY 10.62	-2.12%	CNY 10.83	CNY 10.87	CNY 10.58	9.58M
2026-06-17	CNY 10.85	-0.82%	CNY 10.89	CNY 11.04	CNY 10.78	10.98M
2026-06-16	CNY 10.94	-2.32%	CNY 10.90	CNY 11.06	CNY 10.69	13.33M
2026-06-15	CNY 11.20	+2.00%	CNY 11.16	CNY 11.32	CNY 11.01	9.13M
2026-06-12	CNY 10.98	+2.62%	CNY 10.83	CNY 11.05	CNY 10.70	9.98M
2026-06-11	CNY 10.70	-2.28%	CNY 10.85	CNY 10.95	CNY 10.58	9.44M
2026-06-10	CNY 10.95	-1.53%	CNY 11.04	CNY 11.07	CNY 10.77	10.97M
2026-06-09	CNY 11.12	-1.24%	CNY 11.35	CNY 11.38	CNY 11.05	13.80M
2026-06-08	CNY 11.26	-4.01%	CNY 11.55	CNY 11.73	CNY 11.17	11.10M
2026-06-05	CNY 11.73	+0.43%	CNY 11.70	CNY 12.03	CNY 11.66	8.55M
2026-06-04	CNY 11.68	-0.68%	CNY 11.72	CNY 11.89	CNY 11.58	8.15M
2026-06-03	CNY 11.76	-2.73%	CNY 12.10	CNY 12.16	CNY 11.63	13.76M
2026-06-02	CNY 12.09	-2.50%	CNY 12.41	CNY 12.46	CNY 12.07	8.01M
2026-06-01	CNY 12.40	+2.14%	CNY 12.13	CNY 12.45	CNY 12.06	8.03M
2026-05-29	CNY 12.14	+0.17%	CNY 12.18	CNY 12.35	CNY 12.10	8.57M
2026-05-28	CNY 12.12	-1.70%	CNY 12.28	CNY 12.37	CNY 12.04	8.73M
2026-05-27	CNY 12.33	-3.29%	CNY 12.72	CNY 12.81	CNY 12.24	11.89M
2026-05-26	CNY 12.75	-3.26%	CNY 13.00	CNY 13.15	CNY 12.68	10.79M