Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,694.73 -2,430.02 (-3.85%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Xinjiang Beixin Road & Bridge Group Co., Ltd (002307.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.6900 | 3.7100 | 3.6300 | 3.6800 | 3.6800 | 8,840,280 |
| 09 May 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6700 | 3.6700 | 7,774,577 |
| 08 May 2024 | 3.6700 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 8,840,500 |
| 07 May 2024 | 3.6700 | 3.6900 | 3.6500 | 3.6700 | 3.6700 | 8,575,816 |
| 06 May 2024 | 3.6600 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 12,461,170 |
| 30 Apr 2024 | 3.6600 | 3.7100 | 3.6200 | 3.6400 | 3.6400 | 9,364,236 |
| 29 Apr 2024 | 3.5700 | 3.6900 | 3.5600 | 3.6800 | 3.6800 | 14,471,993 |
| 26 Apr 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5800 | 3.5800 | 13,638,852 |
| 25 Apr 2024 | 3.5100 | 3.6200 | 3.5100 | 3.5700 | 3.5700 | 11,901,840 |
| 24 Apr 2024 | 3.7100 | 3.8300 | 3.5800 | 3.6000 | 3.6000 | 19,282,968 |
| 23 Apr 2024 | 3.5200 | 3.5500 | 3.4800 | 3.5100 | 3.5100 | 8,012,300 |
| 22 Apr 2024 | 3.4900 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 8,429,320 |
| 19 Apr 2024 | 3.5500 | 3.5700 | 3.4700 | 3.5100 | 3.5100 | 10,890,000 |
| 18 Apr 2024 | 3.6000 | 3.6700 | 3.5500 | 3.5600 | 3.5600 | 9,485,938 |
| 17 Apr 2024 | 3.4400 | 3.6200 | 3.4400 | 3.6100 | 3.6100 | 11,929,060 |
| 16 Apr 2024 | 3.5600 | 3.6000 | 3.4000 | 3.4100 | 3.4100 | 12,873,785 |
| 15 Apr 2024 | 3.6300 | 3.6800 | 3.5000 | 3.5900 | 3.5900 | 12,385,149 |
| 12 Apr 2024 | 3.7000 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 6,716,020 |
| 11 Apr 2024 | 3.6800 | 3.7600 | 3.6500 | 3.7300 | 3.7300 | 7,451,720 |
| 10 Apr 2024 | 3.7900 | 3.8000 | 3.6600 | 3.6900 | 3.6900 | 15,566,845 |
| 09 Apr 2024 | 3.7700 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 6,264,784 |
| 08 Apr 2024 | 3.8400 | 3.8500 | 3.7600 | 3.7700 | 3.7700 | 8,496,260 |
| 03 Apr 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 7,510,380 |
| 02 Apr 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8700 | 3.8700 | 11,021,021 |
| 01 Apr 2024 | 3.7800 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 12,644,101 |
| 29 Mar 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7700 | 3.7700 | 4,510,715 |
| 28 Mar 2024 | 3.7100 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 8,589,275 |
| 27 Mar 2024 | 3.8000 | 3.8400 | 3.7100 | 3.7100 | 3.7100 | 10,458,900 |
| 26 Mar 2024 | 3.8200 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 10,481,900 |
| 25 Mar 2024 | 3.8900 | 3.9100 | 3.8300 | 3.8300 | 3.8300 | 10,175,655 |
| 22 Mar 2024 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 9,896,067 |
| 21 Mar 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 10,227,737 |
| 20 Mar 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 10,214,682 |
| 19 Mar 2024 | 4.0200 | 4.0300 | 3.9600 | 3.9700 | 3.9700 | 14,292,460 |
| 18 Mar 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0400 | 4.0400 | 16,476,995 |
| 15 Mar 2024 | 3.9000 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 8,872,461 |
| 14 Mar 2024 | 3.9600 | 3.9600 | 3.8800 | 3.9000 | 3.9000 | 10,255,755 |
| 13 Mar 2024 | 3.9400 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 8,192,862 |
| 12 Mar 2024 | 3.8900 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 10,890,357 |
| 11 Mar 2024 | 3.8600 | 3.8900 | 3.8300 | 3.8900 | 3.8900 | 8,467,746 |
| 08 Mar 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 5,880,580 |
| 07 Mar 2024 | 3.9000 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 9,115,020 |
| 06 Mar 2024 | 3.8300 | 3.9000 | 3.8100 | 3.8600 | 3.8600 | 8,360,259 |
| 05 Mar 2024 | 3.9300 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 11,605,460 |
| 04 Mar 2024 | 4.0100 | 4.0100 | 3.9000 | 3.9400 | 3.9400 | 11,277,148 |
| 01 Mar 2024 | 4.0200 | 4.0200 | 3.9600 | 4.0200 | 4.0200 | 10,743,540 |
| 29 Feb 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 12,203,362 |
| 28 Feb 2024 | 4.0400 | 4.1400 | 3.8800 | 3.9000 | 3.9000 | 22,269,089 |
| 27 Feb 2024 | 3.9600 | 4.0300 | 3.9600 | 4.0200 | 4.0200 | 12,843,590 |
| 26 Feb 2024 | 4.0000 | 4.0100 | 3.9500 | 3.9800 | 3.9800 | 12,815,300 |
| 23 Feb 2024 | 3.9700 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 11,559,100 |
| 22 Feb 2024 | 3.9900 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 8,695,017 |
| 21 Feb 2024 | 3.9300 | 4.0900 | 3.9000 | 3.9900 | 3.9900 | 11,718,586 |
| 20 Feb 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9400 | 3.9400 | 8,087,308 |
| 19 Feb 2024 | 4.0200 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 12,829,731 |
| 08 Feb 2024 | 3.7600 | 4.0100 | 3.7600 | 3.9700 | 3.9700 | 17,067,372 |
| 07 Feb 2024 | 3.5900 | 3.8000 | 3.5300 | 3.7600 | 3.7600 | 15,122,948 |
| 06 Feb 2024 | 3.3500 | 3.6400 | 3.2800 | 3.5800 | 3.5800 | 15,448,260 |
| 05 Feb 2024 | 3.6500 | 3.6500 | 3.3300 | 3.3500 | 3.3500 | 16,982,913 |
| 02 Feb 2024 | 3.8100 | 3.8800 | 3.5200 | 3.7000 | 3.7000 | 16,709,117 |
| 01 Feb 2024 | 3.8700 | 3.9000 | 3.7800 | 3.8000 | 3.8000 | 12,453,500 |
| 31 Jan 2024 | 4.0700 | 4.0700 | 3.8800 | 3.9000 | 3.9000 | 10,971,254 |
| 30 Jan 2024 | 4.1200 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 8,586,620 |
| 29 Jan 2024 | 4.2200 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 14,428,805 |
| 26 Jan 2024 | 4.1600 | 4.3700 | 4.1400 | 4.2400 | 4.2400 | 18,117,596 |
| 25 Jan 2024 | 3.9800 | 4.1600 | 3.9600 | 4.1500 | 4.1500 | 12,775,946 |
| 24 Jan 2024 | 3.8700 | 4.0000 | 3.8500 | 3.9900 | 3.9900 | 11,904,268 |
| 23 Jan 2024 | 3.8500 | 3.9000 | 3.7800 | 3.8700 | 3.8700 | 9,564,464 |
| 22 Jan 2024 | 4.1100 | 4.1100 | 3.7800 | 3.8800 | 3.8800 | 12,320,812 |
| 19 Jan 2024 | 4.1200 | 4.1400 | 4.0900 | 4.1100 | 4.1100 | 5,111,219 |
| 18 Jan 2024 | 4.1600 | 4.1600 | 4.0400 | 4.1200 | 4.1200 | 8,944,166 |
| 17 Jan 2024 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 4.1700 | 5,667,540 |
| 16 Jan 2024 | 4.2900 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 7,185,900 |
| 15 Jan 2024 | 4.2700 | 4.3000 | 4.2300 | 4.2600 | 4.2600 | 5,827,225 |
| 12 Jan 2024 | 4.2600 | 4.3400 | 4.2400 | 4.2900 | 4.2900 | 8,925,822 |
| 11 Jan 2024 | 4.2400 | 4.3000 | 4.2000 | 4.2800 | 4.2800 | 15,423,657 |
| 10 Jan 2024 | 4.5000 | 4.5000 | 4.2400 | 4.2700 | 4.2700 | 22,086,031 |
| 09 Jan 2024 | 4.1900 | 4.2700 | 4.1700 | 4.2100 | 4.2100 | 8,875,246 |
| 08 Jan 2024 | 4.3800 | 4.4400 | 4.2200 | 4.2300 | 4.2300 | 12,953,100 |
| 05 Jan 2024 | 4.2800 | 4.3800 | 4.2600 | 4.2900 | 4.2900 | 10,710,392 |
| 04 Jan 2024 | 4.3500 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 7,827,901 |
| 03 Jan 2024 | 4.3200 | 4.3600 | 4.2900 | 4.3500 | 4.3500 | 9,976,120 |
| 02 Jan 2024 | 4.2400 | 4.3700 | 4.2300 | 4.3200 | 4.3200 | 12,834,380 |
| 29 Dec 2023 | 4.2300 | 4.2700 | 4.2100 | 4.2400 | 4.2400 | 7,838,715 |
| 28 Dec 2023 | 4.1700 | 4.2400 | 4.1100 | 4.2200 | 4.2200 | 10,686,540 |
| 27 Dec 2023 | 4.1700 | 4.1900 | 4.1400 | 4.1600 | 4.1600 | 8,442,705 |
| 26 Dec 2023 | 4.2900 | 4.2900 | 4.1600 | 4.1700 | 4.1700 | 9,834,502 |
| 25 Dec 2023 | 4.3100 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 4,952,060 |
| 22 Dec 2023 | 4.3700 | 4.3900 | 4.3200 | 4.3500 | 4.3500 | 5,379,057 |
| 21 Dec 2023 | 4.3500 | 4.3800 | 4.2900 | 4.3700 | 4.3700 | 5,351,326 |
| 20 Dec 2023 | 4.3900 | 4.4100 | 4.3400 | 4.3500 | 4.3500 | 4,690,506 |
| 19 Dec 2023 | 4.4300 | 4.4300 | 4.3800 | 4.4000 | 4.4000 | 4,646,115 |
| 18 Dec 2023 | 4.4600 | 4.4700 | 4.4000 | 4.4200 | 4.4200 | 6,574,278 |
| 15 Dec 2023 | 4.5000 | 4.5100 | 4.4600 | 4.4700 | 4.4700 | 5,723,950 |
| 14 Dec 2023 | 4.4900 | 4.5100 | 4.4700 | 4.4800 | 4.4800 | 4,972,102 |
| 13 Dec 2023 | 4.5100 | 4.5300 | 4.4600 | 4.4700 | 4.4700 | 6,108,509 |
| 12 Dec 2023 | 4.4800 | 4.5200 | 4.4500 | 4.5100 | 4.5100 | 6,680,218 |
| 11 Dec 2023 | 4.4500 | 4.4900 | 4.4000 | 4.4700 | 4.4700 | 9,149,672 |
| 08 Dec 2023 | 4.4800 | 4.5000 | 4.4300 | 4.4400 | 4.4400 | 5,772,350 |
| 07 Dec 2023 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.4700 | 5,243,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.