Hongrun Construction Group Co., Ltd. (SHE:002062)
China · Delayed Price · Currency is CNY 10.58
+0.22 (2.12%)
Nov 6, 2025, 2:45 PM CST
SHE:002062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.36 | 10.79 | 10.35 | 10.53 | 10.53 | 1.64% | 33,371,536 |
| Nov 5, 2025 | 10.58 | 10.71 | 10.20 | 10.36 | 10.36 | -3.27% | 41,128,473 |
| Nov 4, 2025 | 10.90 | 11.23 | 10.10 | 10.71 | 10.71 | -2.81% | 67,639,499 |
| Nov 3, 2025 | 12.41 | 12.50 | 11.02 | 11.02 | 11.02 | -9.97% | 92,665,265 |
| Oct 31, 2025 | 12.31 | 12.45 | 11.99 | 12.24 | 12.24 | -0.49% | 37,967,364 |
| Oct 30, 2025 | 12.73 | 12.90 | 12.17 | 12.30 | 12.30 | -1.44% | 54,739,225 |
| Oct 29, 2025 | 11.63 | 12.73 | 11.63 | 12.48 | 12.48 | 7.31% | 61,737,847 |
| Oct 28, 2025 | 11.13 | 11.85 | 11.10 | 11.63 | 11.63 | 4.30% | 46,632,510 |
| Oct 27, 2025 | 11.38 | 11.86 | 11.04 | 11.15 | 11.15 | -0.45% | 39,780,733 |
| Oct 24, 2025 | 11.21 | 11.35 | 10.92 | 11.20 | 11.20 | -0.53% | 30,286,082 |
| Oct 23, 2025 | 11.66 | 11.69 | 10.94 | 11.26 | 11.26 | -2.51% | 50,292,985 |
| Oct 22, 2025 | 11.60 | 11.75 | 11.43 | 11.55 | 11.55 | -0.17% | 55,072,654 |
| Oct 21, 2025 | 10.71 | 11.57 | 10.52 | 11.57 | 11.57 | 9.98% | 62,186,081 |
| Oct 20, 2025 | 10.10 | 10.64 | 10.03 | 10.52 | 10.52 | 5.94% | 50,805,541 |
| Oct 17, 2025 | 10.11 | 10.28 | 9.86 | 9.93 | 9.93 | -0.80% | 28,904,014 |
| Oct 16, 2025 | 10.29 | 10.41 | 9.98 | 10.01 | 10.01 | -3.56% | 40,866,940 |
| Oct 15, 2025 | 9.67 | 10.46 | 9.61 | 10.38 | 10.38 | 6.90% | 54,973,309 |
| Oct 14, 2025 | 9.94 | 10.32 | 9.64 | 9.71 | 9.71 | -1.52% | 39,290,220 |
| Oct 13, 2025 | 9.21 | 9.98 | 9.18 | 9.86 | 9.86 | -1.40% | 56,177,863 |
| Oct 10, 2025 | 9.99 | 10.23 | 9.72 | 10.00 | 10.00 | - | 44,871,311 |
| Oct 9, 2025 | 10.23 | 10.35 | 9.95 | 10.00 | 10.00 | - | 58,471,585 |
| Sep 30, 2025 | 10.50 | 10.95 | 9.52 | 10.00 | 10.00 | -4.31% | 106,511,684 |
| Sep 29, 2025 | 11.28 | 11.39 | 10.35 | 10.45 | 10.45 | -6.36% | 75,032,965 |
| Sep 26, 2025 | 11.35 | 11.49 | 10.81 | 11.16 | 11.16 | -0.36% | 45,670,197 |
| Sep 25, 2025 | 11.13 | 11.63 | 11.00 | 11.20 | 11.20 | 0.63% | 46,193,563 |
| Sep 24, 2025 | 11.20 | 11.40 | 11.00 | 11.13 | 11.13 | -0.18% | 42,528,330 |
| Sep 23, 2025 | 11.06 | 11.29 | 10.82 | 11.15 | 11.15 | 0.45% | 61,963,298 |
| Sep 22, 2025 | 11.27 | 11.37 | 10.80 | 11.10 | 11.10 | 1.37% | 64,509,334 |
| Sep 19, 2025 | 11.35 | 12.33 | 10.57 | 10.95 | 10.95 | -3.18% | 144,786,183 |
| Sep 18, 2025 | 10.58 | 11.31 | 10.58 | 11.31 | 11.31 | 10.02% | 73,486,628 |
| Sep 17, 2025 | 10.14 | 10.46 | 9.60 | 10.28 | 10.28 | 3.84% | 55,379,544 |
| Sep 16, 2025 | 9.73 | 9.94 | 9.55 | 9.90 | 9.90 | 0.81% | 44,195,304 |
| Sep 15, 2025 | 9.80 | 10.15 | 9.64 | 9.82 | 9.82 | 0.92% | 56,751,082 |
| Sep 12, 2025 | 9.51 | 9.97 | 9.51 | 9.73 | 9.73 | 3.73% | 59,327,800 |
| Sep 11, 2025 | 9.11 | 9.45 | 8.86 | 9.38 | 9.38 | 3.65% | 56,061,300 |
| Sep 10, 2025 | 9.38 | 9.45 | 8.61 | 9.05 | 9.05 | -3.52% | 79,231,232 |
| Sep 9, 2025 | 9.35 | 9.65 | 8.96 | 9.38 | 9.38 | 0.21% | 74,767,464 |
| Sep 8, 2025 | 9.54 | 9.72 | 9.05 | 9.36 | 9.36 | -3.11% | 96,013,602 |
| Sep 5, 2025 | 8.90 | 9.72 | 8.49 | 9.66 | 9.66 | 8.05% | 115,402,134 |
| Sep 4, 2025 | 9.00 | 9.29 | 8.75 | 8.94 | 8.94 | 0.79% | 97,707,320 |
| Sep 3, 2025 | 8.93 | 9.21 | 8.66 | 8.87 | 8.87 | 1.95% | 118,758,475 |
| Sep 2, 2025 | 8.39 | 8.79 | 8.20 | 8.70 | 8.70 | 1.64% | 139,308,303 |
| Sep 1, 2025 | 7.87 | 8.56 | 7.86 | 8.56 | 8.56 | 10.03% | 120,607,684 |
| Aug 29, 2025 | 7.82 | 8.00 | 7.56 | 7.78 | 7.78 | 1.97% | 110,163,177 |
| Aug 28, 2025 | 7.13 | 8.00 | 7.13 | 7.63 | 7.63 | 3.81% | 127,334,916 |
| Aug 27, 2025 | 7.19 | 7.56 | 6.88 | 7.35 | 7.35 | 5.76% | 112,563,611 |
| Aug 26, 2025 | 7.02 | 7.24 | 6.92 | 6.95 | 6.95 | -0.71% | 58,778,134 |
| Aug 25, 2025 | 6.90 | 7.09 | 6.75 | 7.00 | 7.00 | 2.94% | 79,968,980 |
| Aug 22, 2025 | 7.05 | 7.19 | 6.65 | 6.80 | 6.80 | -5.03% | 112,937,964 |
| Aug 21, 2025 | 7.30 | 7.49 | 7.03 | 7.16 | 7.16 | -1.78% | 89,487,860 |