Zhengyuan Geomatics Group Co.,Ltd. (SHA:688509)
China · Delayed Price · Currency is CNY 3.890
+0.050 (1.30%)
Nov 11, 2026, 3:00 PM CST
Zhengyuan Geomatics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 1.30% | 3,861,463 |
| Nov 10, 2026 | 3.84 | 3.87 | 3.80 | 3.84 | 3.84 | 1.05% | 3,746,122 |
| Nov 9, 2026 | 3.83 | 3.89 | 3.78 | 3.80 | 3.80 | -0.26% | 3,589,403 |
| Nov 6, 2026 | 3.82 | 3.87 | 3.79 | 3.81 | 3.81 | -2.06% | 4,667,401 |
| Nov 5, 2026 | 3.83 | 3.91 | 3.82 | 3.89 | 3.89 | 1.30% | 4,522,681 |
| Nov 4, 2026 | 3.82 | 3.85 | 3.72 | 3.84 | 3.84 | 1.32% | 5,188,740 |
| Nov 3, 2026 | 3.82 | 3.91 | 3.76 | 3.79 | 3.79 | -1.30% | 4,443,411 |
| Nov 2, 2026 | 3.79 | 3.85 | 3.66 | 3.84 | 3.84 | 1.86% | 5,731,213 |
| Oct 30, 2026 | 3.88 | 3.94 | 3.76 | 3.77 | 3.77 | -3.58% | 5,614,932 |
| Oct 29, 2026 | 3.98 | 4.00 | 3.91 | 3.91 | 3.91 | -1.76% | 3,409,265 |
| Oct 28, 2026 | 3.97 | 4.02 | 3.90 | 3.98 | 3.98 | 1.27% | 3,227,410 |
| Oct 27, 2026 | 4.05 | 4.11 | 3.93 | 3.93 | 3.93 | -2.96% | 6,388,242 |
| Oct 26, 2026 | 4.01 | 4.09 | 3.98 | 4.05 | 4.05 | 0.50% | 6,154,388 |
| Oct 23, 2026 | 3.91 | 4.04 | 3.75 | 4.03 | 4.03 | 2.03% | 8,487,151 |
| Oct 22, 2026 | 4.08 | 4.09 | 3.93 | 3.95 | 3.95 | -2.47% | 5,043,544 |
| Oct 21, 2026 | 4.03 | 4.12 | 4.02 | 4.05 | 4.05 | 1.25% | 4,975,762 |
| Oct 20, 2026 | 3.95 | 4.04 | 3.94 | 4.00 | 4.00 | 1.01% | 3,344,306 |
| Oct 19, 2026 | 3.99 | 4.07 | 3.89 | 3.96 | 3.96 | -1.49% | 5,334,246 |
| Oct 16, 2026 | 4.03 | 4.11 | 3.98 | 4.02 | 4.02 | 1.01% | 5,452,975 |
| Oct 15, 2026 | 4.04 | 4.12 | 3.98 | 3.98 | 3.98 | -3.63% | 5,585,706 |
| Oct 14, 2026 | 4.21 | 4.21 | 4.10 | 4.13 | 4.13 | -2.13% | 3,653,808 |
| Oct 13, 2026 | 4.18 | 4.24 | 4.06 | 4.22 | 4.22 | 0.96% | 5,812,218 |
| Oct 12, 2026 | 4.26 | 4.26 | 4.17 | 4.18 | 4.18 | -1.65% | 3,982,614 |
| Oct 9, 2026 | 4.16 | 4.26 | 4.03 | 4.25 | 4.25 | 2.41% | 7,420,560 |
| Oct 8, 2026 | 4.17 | 4.23 | 4.13 | 4.15 | 4.15 | -0.48% | 4,187,825 |
| Sep 30, 2026 | 4.24 | 4.26 | 4.17 | 4.17 | 4.17 | -1.88% | 4,142,992 |
| Sep 29, 2026 | 4.13 | 4.26 | 4.12 | 4.25 | 4.25 | 2.41% | 4,785,123 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.08 | 4.15 | 4.15 | - | 4,566,817 |
| Sep 24, 2026 | 4.18 | 4.20 | 4.14 | 4.15 | 4.15 | -0.48% | 2,484,896 |
| Sep 23, 2026 | 4.21 | 4.26 | 4.15 | 4.17 | 4.17 | -0.95% | 4,835,957 |
| Sep 22, 2026 | 4.18 | 4.25 | 4.18 | 4.21 | 4.21 | 0.72% | 4,861,132 |
| Sep 21, 2026 | 4.11 | 4.18 | 4.08 | 4.18 | 4.18 | 1.95% | 4,393,700 |
| Sep 18, 2026 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | - | 3,475,637 |
| Sep 17, 2026 | 4.10 | 4.11 | 4.03 | 4.10 | 4.10 | - | 4,715,738 |
| Sep 16, 2026 | 4.05 | 4.11 | 4.00 | 4.10 | 4.10 | 0.99% | 4,874,871 |
| Sep 15, 2026 | 4.15 | 4.20 | 4.06 | 4.06 | 4.06 | -1.69% | 4,862,756 |
| Sep 14, 2026 | 4.04 | 4.22 | 4.03 | 4.13 | 4.13 | 1.47% | 6,877,302 |
| Sep 11, 2026 | 4.11 | 4.13 | 4.02 | 4.07 | 4.07 | -1.45% | 5,623,954 |
| Sep 10, 2026 | 4.19 | 4.20 | 4.13 | 4.13 | 4.13 | -1.67% | 3,964,210 |
| Sep 9, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -0.71% | 5,752,130 |
| Sep 8, 2026 | 4.20 | 4.25 | 4.19 | 4.23 | 4.23 | 0.71% | 3,552,328 |
| Sep 7, 2026 | 4.26 | 4.26 | 4.19 | 4.20 | 4.20 | -0.94% | 5,803,006 |
| Sep 4, 2026 | 4.24 | 4.33 | 4.21 | 4.24 | 4.24 | 0.24% | 6,571,629 |
| Sep 3, 2026 | 4.34 | 4.38 | 4.22 | 4.23 | 4.23 | -2.08% | 5,366,730 |
| Sep 2, 2026 | 4.38 | 4.38 | 4.29 | 4.32 | 4.32 | -1.37% | 3,785,630 |
| Sep 1, 2026 | 4.34 | 4.42 | 4.33 | 4.38 | 4.38 | 0.92% | 5,596,666 |
| Aug 31, 2026 | 4.30 | 4.34 | 4.21 | 4.34 | 4.34 | 1.17% | 4,826,449 |
| Aug 28, 2026 | 4.27 | 4.30 | 4.25 | 4.29 | 4.29 | 0.47% | 4,272,981 |
| Aug 27, 2026 | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | 0.23% | 3,991,291 |
| Aug 26, 2026 | 4.25 | 4.30 | 4.22 | 4.26 | 4.26 | 0.47% | 4,025,702 |