Zhengyuan Geomatics Group Co.,Ltd. (SHA:688509)
China · Delayed Price · Currency is CNY 4.250
+0.050 (1.19%)
Aug 17, 2026, 3:00 PM CST
Zhengyuan Geomatics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.19 | 4.25 | 4.16 | 4.25 | 4.25 | 1.19% | 4,808,086 |
| Aug 14, 2026 | 4.20 | 4.22 | 4.15 | 4.20 | 4.20 | - | 4,592,782 |
| Aug 13, 2026 | 4.28 | 4.29 | 4.20 | 4.20 | 4.20 | -1.41% | 4,707,297 |
| Aug 12, 2026 | 4.24 | 4.29 | 4.20 | 4.26 | 4.26 | 0.71% | 5,020,478 |
| Aug 11, 2026 | 4.21 | 4.34 | 4.15 | 4.23 | 4.23 | - | 6,284,746 |
| Aug 10, 2026 | 4.15 | 4.23 | 4.12 | 4.23 | 4.23 | 1.68% | 5,581,765 |
| Aug 7, 2026 | 4.19 | 4.19 | 4.05 | 4.16 | 4.16 | -0.24% | 5,299,630 |
| Aug 6, 2026 | 4.13 | 4.20 | 4.08 | 4.17 | 4.17 | - | 5,955,821 |
| Aug 5, 2026 | 4.21 | 4.24 | 4.14 | 4.17 | 4.17 | -0.48% | 5,738,459 |
| Aug 4, 2026 | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | 0.24% | 4,772,348 |
| Aug 3, 2026 | 4.09 | 4.18 | 4.07 | 4.18 | 4.18 | 2.20% | 6,835,428 |
| Jul 31, 2026 | 4.00 | 4.12 | 4.00 | 4.09 | 4.09 | 3.28% | 5,853,580 |
| Jul 30, 2026 | 3.95 | 4.08 | 3.92 | 3.96 | 3.96 | -1.00% | 5,325,309 |
| Jul 29, 2026 | 3.87 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 5,959,352 |
| Jul 28, 2026 | 3.80 | 3.91 | 3.79 | 3.86 | 3.86 | 1.05% | 3,419,761 |
| Jul 27, 2026 | 3.70 | 3.83 | 3.66 | 3.82 | 3.82 | 3.24% | 3,737,981 |
| Jul 24, 2026 | 3.82 | 3.83 | 3.70 | 3.70 | 3.70 | -3.14% | 3,599,785 |
| Jul 23, 2026 | 3.77 | 3.84 | 3.72 | 3.82 | 3.82 | 2.14% | 4,600,428 |
| Jul 22, 2026 | 3.79 | 3.81 | 3.71 | 3.74 | 3.74 | -1.32% | 4,667,519 |
| Jul 21, 2026 | 3.63 | 3.79 | 3.58 | 3.79 | 3.79 | 2.71% | 7,528,490 |
| Jul 20, 2026 | 3.71 | 3.82 | 3.62 | 3.69 | 3.69 | -1.34% | 6,659,054 |
| Jul 17, 2026 | 3.93 | 3.97 | 3.72 | 3.74 | 3.74 | -4.83% | 9,030,102 |
| Jul 16, 2026 | 3.88 | 3.97 | 3.84 | 3.93 | 3.93 | 1.03% | 5,433,400 |
| Jul 15, 2026 | 3.86 | 3.97 | 3.84 | 3.89 | 3.89 | 0.52% | 3,971,983 |
| Jul 14, 2026 | 3.76 | 3.88 | 3.74 | 3.87 | 3.87 | 1.84% | 5,629,951 |
| Jul 13, 2026 | 3.99 | 4.00 | 3.78 | 3.80 | 3.80 | -4.76% | 6,764,980 |
| Jul 10, 2026 | 3.89 | 4.08 | 3.85 | 3.99 | 3.99 | 2.31% | 7,212,117 |
| Jul 9, 2026 | 3.92 | 3.94 | 3.73 | 3.90 | 3.90 | -0.51% | 7,212,756 |
| Jul 8, 2026 | 3.96 | 4.01 | 3.86 | 3.92 | 3.92 | -1.51% | 6,790,773 |
| Jul 7, 2026 | 4.02 | 4.07 | 3.96 | 3.98 | 3.98 | -1.24% | 6,079,316 |
| Jul 6, 2026 | 4.19 | 4.23 | 4.01 | 4.03 | 4.03 | -4.28% | 9,295,652 |
| Jul 3, 2026 | 4.16 | 4.25 | 4.14 | 4.21 | 4.21 | 0.96% | 8,264,162 |
| Jul 2, 2026 | 4.29 | 4.39 | 4.15 | 4.17 | 4.17 | -3.70% | 11,068,509 |
| Jul 1, 2026 | 4.25 | 4.41 | 4.22 | 4.33 | 4.33 | 1.17% | 9,342,920 |
| Jun 30, 2026 | 4.25 | 4.30 | 4.15 | 4.28 | 4.28 | 0.47% | 7,920,048 |
| Jun 29, 2026 | 4.33 | 4.36 | 4.11 | 4.26 | 4.26 | -1.16% | 9,545,343 |
| Jun 26, 2026 | 4.55 | 4.55 | 4.31 | 4.31 | 4.31 | -5.69% | 10,639,694 |
| Jun 25, 2026 | 4.80 | 4.84 | 4.56 | 4.57 | 4.57 | -4.99% | 13,575,576 |
| Jun 24, 2026 | 4.76 | 4.85 | 4.59 | 4.81 | 4.81 | 1.26% | 15,720,476 |
| Jun 23, 2026 | 4.75 | 4.90 | 4.69 | 4.75 | 4.75 | - | 13,589,747 |
| Jun 22, 2026 | 4.78 | 4.78 | 4.54 | 4.75 | 4.75 | -0.21% | 14,259,985 |
| Jun 18, 2026 | 4.76 | 4.83 | 4.72 | 4.76 | 4.76 | -0.83% | 9,587,906 |
| Jun 17, 2026 | 4.90 | 4.91 | 4.77 | 4.80 | 4.80 | -3.03% | 14,599,880 |
| Jun 16, 2026 | 5.02 | 5.06 | 4.93 | 4.95 | 4.95 | -1.39% | 12,990,640 |
| Jun 15, 2026 | 4.95 | 5.05 | 4.92 | 5.02 | 5.02 | 2.03% | 16,745,400 |
| Jun 12, 2026 | 4.84 | 4.96 | 4.77 | 4.92 | 4.92 | 2.93% | 18,361,024 |
| Jun 11, 2026 | 4.83 | 4.89 | 4.69 | 4.78 | 4.78 | -2.65% | 14,332,662 |
| Jun 10, 2026 | 5.03 | 5.06 | 4.68 | 4.91 | 4.91 | -3.35% | 24,422,665 |
| Jun 9, 2026 | 4.85 | 5.20 | 4.85 | 5.08 | 5.08 | 5.39% | 28,828,256 |
| Jun 8, 2026 | 4.91 | 5.03 | 4.76 | 4.82 | 4.82 | -4.17% | 17,886,620 |