Xinjiang Communications Construction Group Co Ltd Class A (002941)

002941
🏛️ Chine →
16.30
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 15.12 15.19 15.10 15.16 3,096.5K
09:35 15.16 15.36 15.15 15.32 2,026.1K
09:40 15.32 15.39 15.32 15.36 1,812.1K
09:45 15.36 15.36 15.14 15.14 1,802.7K
09:50 15.14 15.14 15.01 15.06 2,851.7K
09:55 15.05 15.11 15.03 15.09 1,368.3K
10:00 15.10 15.12 15.06 15.09 860.1K
10:05 15.09 15.15 15.06 15.12 590.7K
10:10 15.13 15.15 15.10 15.10 547.9K
10:15 15.10 15.13 15.06 15.11 667.4K
10:20 15.12 15.15 15.10 15.14 480.8K
10:25 15.14 15.15 15.12 15.15 289.3K
10:30 15.15 15.15 15.09 15.10 497.7K
10:35 15.10 15.11 15.08 15.09 431.0K
10:40 15.08 15.11 15.08 15.09 283.3K
10:45 15.10 15.10 15.08 15.09 696.9K
10:50 15.09 15.15 15.08 15.14 552.7K
10:55 15.14 15.14 15.08 15.10 423.8K
11:00 15.10 15.10 15.08 15.08 436.4K
11:05 15.09 15.13 15.08 15.13 790.4K
11:10 15.13 15.13 15.09 15.10 240.8K
11:15 15.10 15.18 15.10 15.18 755.4K
11:20 15.22 15.32 15.22 15.28 1,316.8K
11:25 15.28 15.29 15.21 15.23 470.8K
13:00 15.25 15.25 15.18 15.18 367.7K
13:05 15.18 15.20 15.18 15.20 176.6K
13:10 15.20 15.20 15.15 15.16 272.1K
13:15 15.16 15.18 15.11 15.15 313.5K
13:20 15.15 15.17 15.14 15.14 328.3K
13:25 15.15 15.20 15.14 15.20 209.5K
13:30 15.19 15.31 15.18 15.29 921.8K
13:35 15.30 15.30 15.27 15.28 463.8K
13:40 15.28 15.44 15.28 15.44 1,384.4K
13:45 15.43 15.43 15.36 15.38 883.8K
13:50 15.37 15.40 15.28 15.28 535.3K
13:55 15.29 15.30 15.27 15.28 207.6K
14:00 15.28 15.28 15.21 15.25 384.7K
14:05 15.25 15.29 15.25 15.29 195.4K
14:10 15.29 15.30 15.28 15.28 369.3K
14:15 15.26 15.28 15.25 15.25 321.4K
14:20 15.25 15.26 15.22 15.23 237.0K
14:25 15.23 15.23 15.21 15.21 374.9K
14:30 15.22 15.25 15.20 15.21 475.4K
14:35 15.21 15.21 15.16 15.21 611.0K
14:40 15.20 15.22 15.20 15.21 339.2K
14:45 15.21 15.21 15.19 15.19 480.3K
14:50 15.18 15.19 15.13 15.13 836.2K
14:55 15.13 15.14 15.12 15.14 476.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 15.91 16.64 15.47 16.30 106.0M
2025-09-26 15.10 15.45 15.01 15.13 34.9M
2025-09-25 15.98 16.08 15.26 15.28 64.3M
2025-09-24 17.69 17.71 15.69 16.15 103.8M
2025-09-23 16.71 17.77 16.44 17.40 88.1M
2025-09-22 16.85 17.08 16.49 16.85 68.9M
2025-09-19 15.96 17.49 15.96 16.91 109.4M
2025-09-18 16.15 16.36 15.76 15.90 42.6M
2025-09-17 16.37 16.55 16.21 16.29 40.6M
2025-09-16 16.72 17.04 16.40 16.50 55.1M
2025-09-15 16.53 16.90 16.35 16.72 54.6M
2025-09-12 16.00 16.90 15.99 16.72 83.0M
2025-09-11 15.81 16.49 15.65 16.09 72.2M
2025-09-10 15.25 16.30 15.18 15.89 73.5M
2025-09-09 15.59 15.60 15.15 15.23 26.8M
2025-09-08 15.24 15.67 15.16 15.60 36.1M
2025-09-05 15.09 15.37 14.82 15.26 38.2M
2025-09-04 15.27 15.80 14.88 15.15 60.3M
2025-09-03 15.12 15.99 14.87 15.38 51.2M
2025-09-02 15.72 15.72 15.10 15.15 44.7M
2025-09-01 15.50 15.98 15.47 15.82 49.9M
2025-08-29 15.30 15.97 15.16 15.69 59.8M
2025-08-28 14.99 15.52 14.81 15.39 44.4M
2025-08-27 15.74 15.74 15.00 15.07 50.2M
2025-08-26 15.47 15.89 15.33 15.70 48.8M
2025-08-25 15.34 15.69 15.21 15.52 49.6M
2025-08-22 15.05 15.85 15.01 15.58 67.1M
2025-08-21 15.38 15.51 15.08 15.15 45.6M
2025-08-20 15.28 15.37 14.96 15.25 54.1M
2025-08-19 15.80 16.05 15.48 15.48 69.2M
2025-08-18 15.86 16.20 15.51 15.93 98.7M
2025-08-15 16.49 17.20 15.88 16.30 127.5M
2025-08-14 17.98 18.67 16.54 16.54 150.1M
2025-08-13 17.97 18.38 17.80 18.38 146.7M
2025-08-12 16.71 16.71 16.71 16.71 7.7M
2025-08-11 15.19 15.19 15.19 15.19 7.7M
2025-08-08 12.60 13.81 12.60 13.81 32.7M
2025-08-07 12.71 12.76 12.47 12.55 23.7M
2025-08-06 12.19 12.44 12.12 12.43 20.8M
2025-08-05 12.10 12.15 12.05 12.14 9.0M
2025-08-04 11.99 12.09 11.89 12.08 9.4M
2025-08-01 11.96 12.04 11.94 11.99 8.7M
2025-07-31 12.29 12.29 11.93 11.98 14.6M
2025-07-30 12.02 12.19 11.98 12.11 14.3M
2025-07-29 12.00 12.10 11.89 12.05 13.4M
2025-07-28 12.02 12.11 11.95 12.05 13.1M
2025-07-25 12.25 12.27 12.01 12.01 18.1M
2025-07-24 12.15 12.32 12.00 12.24 26.7M
2025-07-23 12.87 12.95 12.18 12.20 53.4M
2025-07-22 12.29 13.51 11.99 12.93 74.3M
2025-07-21 11.88 12.40 11.76 12.28 49.0M
2025-07-18 11.54 11.57 11.46 11.51 7.7M
2025-07-17 11.49 11.57 11.45 11.53 7.0M
2025-07-16 11.53 11.64 11.42 11.48 10.8M
2025-07-15 11.58 11.73 11.32 11.55 31.8M
2025-07-14 11.37 11.44 11.29 11.32 5.6M
2025-07-11 11.30 11.37 11.23 11.32 8.4M
2025-07-10 11.19 11.35 11.15 11.32 9.6M
2025-07-09 11.15 11.25 11.12 11.14 5.3M
2025-07-08 11.14 11.17 11.08 11.14 5.2M
2025-07-07 10.98 11.12 10.94 11.11 4.8M
2025-07-04 11.08 11.11 11.00 11.00 5.3M
2025-07-03 11.09 11.13 11.04 11.10 4.0M
2025-07-02 11.08 11.09 10.99 11.09 5.8M
2025-07-01 11.13 11.13 10.99 11.05 6.1M
2025-06-30 11.08 11.15 11.01 11.14 5.5M
2025-06-27 11.05 11.18 11.05 11.10 6.0M
2025-06-26 11.10 11.29 11.05 11.06 8.5M
2025-06-25 10.89 11.18 10.86 11.17 11.3M
2025-06-24 10.91 11.23 10.86 11.09 12.8M
2025-06-23 10.71 10.82 10.68 10.79 5.8M
2025-06-20 10.75 10.85 10.73 10.78 5.4M
2025-06-19 10.85 10.91 10.70 10.75 9.2M
2025-06-18 11.21 11.30 10.86 10.88 15.8M
2025-06-17 11.50 11.51 11.08 11.28 14.5M
2025-06-16 11.35 11.63 11.35 11.50 10.0M
2025-06-13 11.59 11.72 11.34 11.40 11.4M
2025-06-12 11.57 11.74 11.53 11.64 9.5M
2025-06-11 11.57 11.96 11.52 11.61 17.8M
2025-06-10 11.82 11.87 11.45 11.61 16.9M
2025-06-09 11.96 11.97 11.81 11.84 11.6M
2025-06-06 11.73 12.05 11.63 11.93 20.2M
2025-06-05 11.83 12.00 11.73 11.77 13.1M
2025-06-04 11.80 11.89 11.73 11.82 8.2M
2025-06-03 11.64 11.95 11.60 11.79 11.7M
2025-05-30 11.57 11.74 11.54 11.69 10.2M
2025-05-29 11.44 11.62 11.44 11.59 8.6M
2025-05-28 11.44 11.48 11.37 11.43 3.8M
2025-05-27 11.40 11.50 11.33 11.46 5.0M
2025-05-26 11.25 11.45 11.25 11.42 5.3M
2025-05-23 11.48 11.49 11.25 11.27 6.0M
2025-05-22 11.53 11.59 11.39 11.40 6.9M
2025-05-21 11.61 11.80 11.53 11.62 8.5M
2025-05-20 11.52 11.71 11.46 11.63 9.8M
2025-05-19 11.32 11.64 11.32 11.52 8.6M
2025-05-16 11.49 11.56 11.28 11.28 7.6M
2025-05-15 11.62 11.62 11.36 11.49 10.3M
2025-05-14 11.57 11.70 11.44 11.64 10.7M
2025-05-13 11.55 11.77 11.50 11.59 13.6M
2025-05-12 11.34 11.61 11.31 11.50 13.1M
2025-05-09 11.41 11.41 11.19 11.20 5.7M
2025-05-08 11.31 11.41 11.25 11.40 7.5M
2025-05-07 11.25 11.38 11.24 11.37 9.8M
2025-05-06 11.10 11.23 11.00 11.23 9.1M
2025-04-30 11.27 11.32 11.04 11.04 10.1M
2025-04-29 11.25 11.44 11.21 11.28 9.0M
2025-04-28 11.29 11.48 11.11 11.23 10.8M
2025-04-25 11.12 11.52 11.01 11.33 14.2M
2025-04-24 11.10 11.35 10.98 11.16 10.2M
2025-04-23 11.05 11.36 11.04 11.08 12.2M
2025-04-22 10.97 11.07 10.91 11.03 5.6M
2025-04-21 11.16 11.26 10.97 10.99 8.2M
2025-04-18 10.73 10.97 10.65 10.85 5.4M
2025-04-17 10.68 10.84 10.62 10.73 5.0M
2025-04-16 10.88 10.96 10.56 10.73 8.0M
2025-04-15 11.17 11.17 10.91 10.95 6.3M
2025-04-14 11.29 11.31 11.12 11.15 10.3M
2025-04-11 10.92 11.25 10.86 11.25 15.7M
2025-04-10 10.94 11.14 10.84 11.02 14.3M
2025-04-09 10.27 11.24 10.06 11.09 20.3M
2025-04-08 9.89 10.58 9.89 10.37 13.5M
2025-04-07 10.53 10.71 9.90 9.90 12.9M
2025-04-03 10.76 11.14 10.70 11.00 8.1M
2025-04-02 10.87 10.92 10.80 10.81 2.9M
2025-04-01 10.82 10.96 10.82 10.88 4.1M
2025-03-31 10.78 10.89 10.67 10.81 5.2M
2025-03-28 11.00 11.03 10.78 10.81 6.9M
2025-03-27 11.13 11.17 10.97 11.00 6.1M
2025-03-26 11.11 11.20 11.02 11.14 4.4M
2025-03-25 11.16 11.16 10.97 11.12 4.9M
2025-03-24 11.24 11.25 10.94 11.08 7.8M
2025-03-21 11.26 11.46 11.18 11.21 6.9M
2025-03-20 11.39 11.39 11.29 11.29 5.0M
2025-03-19 11.52 11.52 11.31 11.36 7.1M
2025-03-18 11.50 11.52 11.40 11.51 6.8M
2025-03-17 11.46 11.56 11.42 11.45 7.9M
2025-03-14 11.39 11.45 11.26 11.43 7.5M
2025-03-13 11.45 11.48 11.18 11.33 9.0M
2025-03-12 11.60 11.62 11.42 11.46 8.0M
2025-03-11 11.38 11.51 11.36 11.51 6.1M
2025-03-10 11.47 11.60 11.45 11.54 7.2M
2025-03-07 11.72 11.74 11.51 11.54 10.3M
2025-03-06 11.74 11.81 11.58 11.70 16.7M
2025-03-05 11.59 11.98 11.47 11.82 22.6M
2025-03-04 11.38 11.58 11.28 11.55 12.6M
2025-03-03 11.98 11.99 11.45 11.55 22.0M
2025-02-28 11.56 12.07 11.56 11.87 30.3M
2025-02-27 11.73 11.81 11.47 11.60 12.4M
2025-02-26 11.72 11.84 11.63 11.72 13.8M
2025-02-25 11.90 12.08 11.66 11.70 22.6M
2025-02-24 11.25 12.30 11.25 11.95 35.3M
2025-02-21 11.29 11.31 11.10 11.20 9.2M
2025-02-20 11.40 11.46 11.21 11.26 12.1M
2025-02-19 11.19 11.54 11.19 11.46 15.8M
2025-02-18 11.22 11.34 11.05 11.08 21.7M
2025-02-17 11.83 11.93 11.56 11.63 18.2M
2025-02-14 12.00 12.15 11.72 11.85 25.2M
2025-02-13 11.65 11.95 11.48 11.64 24.1M
2025-02-12 11.46 11.54 11.33 11.41 8.1M
2025-02-11 11.34 11.53 11.17 11.47 11.8M
2025-02-10 11.19 11.40 11.16 11.34 10.0M
2025-02-07 11.12 11.30 11.06 11.20 15.2M
2025-02-06 10.65 11.38 10.59 11.09 12.8M
2025-02-05 10.78 10.85 10.62 10.70 5.5M
2025-01-27 10.80 10.93 10.67 10.73 5.9M
2025-01-24 10.50 10.76 10.44 10.73 7.0M
2025-01-23 10.68 10.78 10.49 10.49 5.7M
2025-01-22 10.57 10.66 10.49 10.53 4.8M
2025-01-21 10.86 10.88 10.63 10.63 5.5M
2025-01-20 10.91 10.95 10.77 10.84 5.5M
2025-01-17 10.58 10.94 10.49 10.80 8.5M
2025-01-16 10.58 10.76 10.48 10.58 6.4M
2025-01-15 10.57 10.61 10.43 10.53 5.7M
2025-01-14 10.30 10.56 10.22 10.56 8.5M
2025-01-13 10.11 10.34 10.03 10.21 5.9M
2025-01-10 10.50 10.58 10.20 10.20 6.4M
2025-01-09 10.50 10.74 10.42 10.53 6.9M
2025-01-08 10.55 10.62 10.30 10.53 7.1M
2025-01-07 10.54 10.64 10.45 10.63 5.7M
2025-01-06 10.50 10.60 10.37 10.52 6.8M
2025-01-03 10.80 10.88 10.46 10.50 8.8M
2025-01-02 11.17 11.27 10.71 10.79 10.4M