Zhengyuan Geomatics Group Co.,Ltd. (SHA:688509)
China · Delayed Price · Currency is CNY 4.210
+0.040 (0.96%)
Jul 3, 2026, 3:00 PM CST
Zhengyuan Geomatics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.16 | 4.25 | 4.14 | 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 |
| Jun 5, 2026 | 5.02 | 5.10 | 4.88 | 5.03 | 5.03 | 0.80% | 19,296,733 |
| Jun 4, 2026 | 4.70 | 5.03 | 4.68 | 4.99 | 4.99 | 4.61% | 18,865,749 |
| Jun 3, 2026 | 4.77 | 4.91 | 4.72 | 4.77 | 4.77 | -0.21% | 11,512,257 |
| Jun 2, 2026 | 4.82 | 4.85 | 4.73 | 4.78 | 4.78 | -1.04% | 11,055,870 |
| Jun 1, 2026 | 4.57 | 4.87 | 4.45 | 4.83 | 4.83 | 5.69% | 16,712,839 |
| May 29, 2026 | 4.76 | 4.81 | 4.54 | 4.57 | 4.57 | -3.59% | 14,557,808 |
| May 28, 2026 | 4.73 | 4.79 | 4.61 | 4.74 | 4.74 | 0.64% | 11,747,391 |
| May 27, 2026 | 4.89 | 4.91 | 4.67 | 4.71 | 4.71 | -3.88% | 15,756,092 |
| May 26, 2026 | 5.11 | 5.20 | 4.82 | 4.90 | 4.90 | -4.48% | 19,728,514 |
| May 25, 2026 | 4.91 | 5.28 | 4.90 | 5.13 | 5.13 | 5.77% | 28,805,289 |
| 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 |