Zhengyuan Geomatics Group Co.,Ltd. (SHA:688509)
China · Delayed Price · Currency is CNY 4.850
+0.060 (1.25%)
May 22, 2026, 3:00 PM CST
Zhengyuan Geomatics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.79 | 4.89 | 4.74 | 4.85 | 4.85 | 1.25% | 9,824,199 |
| May 21, 2026 | 4.98 | 5.01 | 4.76 | 4.79 | 4.79 | -3.43% | 12,980,980 |
| May 20, 2026 | 4.95 | 5.00 | 4.86 | 4.96 | 4.96 | -0.40% | 11,345,193 |
| May 19, 2026 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | 0.61% | 10,156,707 |
| May 18, 2026 | 4.85 | 5.00 | 4.83 | 4.95 | 4.95 | 1.85% | 14,730,077 |
| May 15, 2026 | 4.81 | 4.95 | 4.81 | 4.86 | 4.86 | 0.21% | 13,582,659 |
| May 14, 2026 | 5.07 | 5.10 | 4.85 | 4.85 | 4.85 | -4.34% | 21,097,470 |
| May 13, 2026 | 4.95 | 5.13 | 4.85 | 5.07 | 5.07 | 2.84% | 30,490,780 |
| May 12, 2026 | 4.67 | 4.97 | 4.64 | 4.93 | 4.93 | 5.79% | 29,308,010 |
| May 11, 2026 | 4.67 | 4.70 | 4.62 | 4.66 | 4.66 | 0.65% | 8,511,267 |
| May 8, 2026 | 4.61 | 4.66 | 4.56 | 4.63 | 4.63 | 0.87% | 7,408,982 |
| May 7, 2026 | 4.57 | 4.61 | 4.54 | 4.59 | 4.59 | 0.66% | 8,167,529 |
| May 6, 2026 | 4.53 | 4.61 | 4.51 | 4.56 | 4.56 | 1.11% | 10,819,090 |
| Apr 30, 2026 | 4.50 | 4.53 | 4.44 | 4.51 | 4.51 | 0.22% | 8,900,073 |
| Apr 29, 2026 | 4.34 | 4.59 | 4.34 | 4.50 | 4.50 | 2.74% | 12,622,600 |
| Apr 28, 2026 | 4.46 | 4.49 | 4.36 | 4.38 | 4.38 | -2.67% | 7,473,868 |
| Apr 27, 2026 | 4.47 | 4.51 | 4.29 | 4.50 | 4.50 | 1.12% | 8,502,363 |
| Apr 24, 2026 | 4.45 | 4.50 | 4.39 | 4.45 | 4.45 | -0.22% | 7,057,082 |
| Apr 23, 2026 | 4.50 | 4.53 | 4.43 | 4.46 | 4.46 | -1.11% | 6,183,693 |
| Apr 22, 2026 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.44% | 4,982,964 |
| Apr 21, 2026 | 4.57 | 4.57 | 4.50 | 4.53 | 4.53 | -1.31% | 5,556,626 |
| Apr 20, 2026 | 4.52 | 4.59 | 4.50 | 4.59 | 4.59 | 1.55% | 5,822,470 |
| Apr 17, 2026 | 4.53 | 4.58 | 4.50 | 4.52 | 4.52 | -0.88% | 6,123,555 |
| Apr 16, 2026 | 4.52 | 4.57 | 4.50 | 4.56 | 4.56 | 0.88% | 5,744,534 |
| Apr 15, 2026 | 4.60 | 4.61 | 4.49 | 4.52 | 4.52 | -1.31% | 6,567,225 |
| Apr 14, 2026 | 4.52 | 4.64 | 4.48 | 4.58 | 4.58 | 1.78% | 8,745,032 |
| Apr 13, 2026 | 4.50 | 4.53 | 4.44 | 4.50 | 4.50 | - | 4,696,709 |
| Apr 10, 2026 | 4.49 | 4.57 | 4.47 | 4.50 | 4.50 | 1.35% | 5,318,892 |
| Apr 9, 2026 | 4.56 | 4.56 | 4.43 | 4.44 | 4.44 | -3.06% | 6,967,280 |
| Apr 8, 2026 | 4.42 | 4.58 | 4.42 | 4.58 | 4.58 | 4.81% | 7,949,771 |
| Apr 7, 2026 | 4.23 | 4.38 | 4.23 | 4.37 | 4.37 | 2.82% | 6,389,848 |
| Apr 3, 2026 | 4.35 | 4.38 | 4.21 | 4.25 | 4.25 | -2.07% | 7,265,818 |
| Apr 2, 2026 | 4.44 | 4.46 | 4.29 | 4.34 | 4.34 | -2.69% | 6,670,842 |
| Apr 1, 2026 | 4.50 | 4.53 | 4.41 | 4.46 | 4.46 | 1.36% | 6,376,313 |
| Mar 31, 2026 | 4.47 | 4.52 | 4.39 | 4.40 | 4.40 | -1.35% | 8,247,880 |
| Mar 30, 2026 | 4.40 | 4.46 | 4.34 | 4.46 | 4.46 | 0.22% | 7,382,634 |
| Mar 27, 2026 | 4.36 | 4.47 | 4.33 | 4.45 | 4.45 | 1.37% | 6,858,988 |
| Mar 26, 2026 | 4.51 | 4.54 | 4.35 | 4.39 | 4.39 | -3.09% | 6,843,266 |
| Mar 25, 2026 | 4.40 | 4.56 | 4.40 | 4.53 | 4.53 | 2.95% | 10,245,370 |
| Mar 24, 2026 | 4.28 | 4.41 | 4.20 | 4.40 | 4.40 | 4.76% | 11,220,590 |
| Mar 23, 2026 | 4.42 | 4.46 | 4.15 | 4.20 | 4.20 | -6.67% | 10,983,030 |
| Mar 20, 2026 | 4.71 | 4.75 | 4.49 | 4.50 | 4.50 | -4.66% | 10,501,760 |
| Mar 19, 2026 | 4.80 | 4.81 | 4.70 | 4.72 | 4.72 | -2.48% | 7,336,397 |
| Mar 18, 2026 | 4.73 | 4.85 | 4.72 | 4.84 | 4.84 | 2.33% | 7,482,586 |
| Mar 17, 2026 | 4.85 | 4.86 | 4.72 | 4.73 | 4.73 | -2.07% | 6,759,142 |
| Mar 16, 2026 | 4.80 | 4.84 | 4.76 | 4.83 | 4.83 | 0.63% | 6,355,163 |
| Mar 13, 2026 | 4.86 | 4.90 | 4.79 | 4.80 | 4.80 | -1.44% | 6,880,733 |
| Mar 12, 2026 | 4.93 | 4.94 | 4.85 | 4.87 | 4.87 | -1.22% | 7,400,701 |
| Mar 11, 2026 | 5.03 | 5.03 | 4.91 | 4.93 | 4.93 | -1.40% | 9,159,746 |
| Mar 10, 2026 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 1.63% | 8,363,453 |