Hongrun Construction Group Co., Ltd. (SHE:002062)
China · Delayed Price · Currency is CNY 9.94
-0.25 (-2.45%)
Feb 2, 2026, 3:04 PM CST
SHE:002062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 10.72 | 10.99 | 9.59 | 10.09 | - | -0.98% | 39,337,435 |
| Jan 30, 2026 | 9.59 | 10.30 | 9.55 | 10.19 | 10.19 | 5.82% | 49,075,010 |
| Jan 29, 2026 | 9.70 | 9.80 | 9.51 | 9.63 | 9.63 | -1.53% | 22,793,860 |
| Jan 28, 2026 | 9.93 | 9.98 | 9.42 | 9.78 | 9.78 | -1.11% | 45,132,160 |
| Jan 27, 2026 | 10.04 | 10.08 | 9.68 | 9.89 | 9.89 | -1.49% | 23,625,020 |
| Jan 26, 2026 | 10.34 | 10.36 | 9.89 | 10.04 | 10.04 | -3.28% | 41,714,223 |
| Jan 23, 2026 | 10.20 | 10.41 | 10.20 | 10.38 | 10.38 | 0.97% | 33,931,560 |
| Jan 22, 2026 | 10.32 | 10.36 | 9.97 | 10.28 | 10.28 | 1.38% | 60,247,240 |
| Jan 21, 2026 | 9.64 | 10.35 | 9.62 | 10.14 | 10.14 | 4.64% | 66,128,800 |
| Jan 20, 2026 | 9.70 | 9.94 | 9.60 | 9.69 | 9.69 | 0.10% | 43,118,480 |
| Jan 19, 2026 | 9.10 | 9.88 | 9.01 | 9.68 | 9.68 | 7.32% | 72,813,860 |
| Jan 16, 2026 | 9.00 | 9.16 | 8.96 | 9.02 | 9.02 | 0.33% | 22,023,500 |
| Jan 15, 2026 | 9.01 | 9.07 | 8.81 | 8.99 | 8.99 | -0.77% | 16,691,131 |
| Jan 14, 2026 | 9.01 | 9.26 | 8.92 | 9.06 | 9.06 | 0.11% | 32,696,270 |
| Jan 13, 2026 | 9.39 | 9.42 | 9.01 | 9.05 | 9.05 | -2.90% | 36,316,390 |
| Jan 12, 2026 | 9.36 | 9.77 | 9.25 | 9.32 | 9.32 | 1.97% | 46,883,477 |
| Jan 9, 2026 | 9.17 | 9.29 | 9.03 | 9.14 | 9.14 | -1.72% | 31,685,720 |
| Jan 8, 2026 | 9.06 | 9.39 | 9.00 | 9.30 | 9.30 | 2.76% | 42,503,390 |
| Jan 7, 2026 | 9.30 | 9.52 | 9.01 | 9.05 | 9.05 | -2.69% | 36,475,900 |
| Jan 6, 2026 | 9.32 | 9.42 | 9.20 | 9.30 | 9.30 | -0.21% | 25,388,760 |
| Jan 5, 2026 | 9.25 | 9.58 | 9.21 | 9.32 | 9.32 | 0.76% | 22,954,226 |
| Dec 31, 2025 | 9.25 | 9.29 | 9.05 | 9.25 | 9.25 | -0.43% | 21,128,470 |
| Dec 30, 2025 | 9.05 | 9.44 | 9.04 | 9.29 | 9.29 | 2.20% | 26,652,704 |
| Dec 29, 2025 | 9.08 | 9.24 | 9.03 | 9.09 | 9.09 | -0.33% | 18,619,390 |
| Dec 26, 2025 | 9.28 | 9.35 | 9.04 | 9.12 | 9.12 | -1.72% | 18,213,280 |
| Dec 25, 2025 | 9.16 | 9.34 | 9.07 | 9.28 | 9.28 | 1.42% | 15,434,660 |
| Dec 24, 2025 | 9.15 | 9.25 | 9.09 | 9.15 | 9.15 | 0.44% | 14,941,520 |
| Dec 23, 2025 | 9.16 | 9.28 | 9.08 | 9.11 | 9.11 | -0.65% | 14,116,300 |
| Dec 22, 2025 | 9.23 | 9.30 | 9.03 | 9.17 | 9.17 | 0.55% | 21,669,010 |
| Dec 19, 2025 | 8.67 | 9.20 | 8.61 | 9.12 | 9.12 | 5.43% | 31,528,920 |
| Dec 18, 2025 | 8.80 | 8.93 | 8.64 | 8.65 | 8.65 | -2.48% | 16,321,960 |
| Dec 17, 2025 | 8.70 | 8.91 | 8.62 | 8.87 | 8.87 | 0.91% | 29,278,570 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.60 | 8.79 | 8.79 | -2.55% | 36,915,640 |
| Dec 15, 2025 | 9.43 | 9.55 | 8.99 | 9.02 | 9.02 | -4.55% | 22,213,800 |
| Dec 12, 2025 | 9.36 | 9.52 | 9.28 | 9.45 | 9.45 | 0.96% | 13,544,480 |
| Dec 11, 2025 | 9.53 | 9.55 | 9.36 | 9.36 | 9.36 | -1.89% | 12,596,820 |
| Dec 10, 2025 | 9.61 | 9.63 | 9.39 | 9.54 | 9.54 | -1.14% | 17,058,377 |
| Dec 9, 2025 | 9.50 | 10.01 | 9.46 | 9.65 | 9.65 | 1.90% | 31,034,780 |
| Dec 8, 2025 | 9.33 | 9.55 | 9.21 | 9.47 | 9.47 | 1.50% | 24,321,990 |
| Dec 5, 2025 | 9.42 | 9.46 | 9.24 | 9.33 | 9.33 | -1.58% | 22,015,052 |
| Dec 4, 2025 | 9.72 | 9.89 | 9.35 | 9.48 | 9.48 | - | 29,406,130 |
| Dec 3, 2025 | 10.34 | 10.40 | 9.30 | 9.48 | 9.48 | -8.23% | 72,620,350 |
| Dec 2, 2025 | 10.38 | 10.52 | 10.27 | 10.33 | 10.33 | -0.96% | 20,410,590 |
| Dec 1, 2025 | 10.31 | 10.71 | 10.27 | 10.43 | 10.43 | 1.16% | 52,485,230 |
| Nov 28, 2025 | 9.71 | 10.39 | 9.63 | 10.31 | 10.31 | 6.07% | 54,606,580 |
| Nov 27, 2025 | 9.62 | 9.80 | 9.51 | 9.72 | 9.72 | 0.21% | 20,183,590 |
| Nov 26, 2025 | 9.60 | 10.12 | 9.47 | 9.70 | 9.70 | 1.25% | 46,632,970 |
| Nov 25, 2025 | 9.54 | 9.94 | 9.51 | 9.58 | 9.58 | 0.21% | 25,872,280 |
| Nov 24, 2025 | 9.60 | 9.80 | 9.44 | 9.56 | 9.56 | -1.24% | 23,180,970 |
| Nov 21, 2025 | 9.47 | 9.77 | 9.08 | 9.68 | 9.68 | 0.52% | 43,354,740 |