Hongrun Construction Group Co., Ltd. (SHE:002062)
China · Delayed Price · Currency is CNY 7.63
-0.28 (-3.54%)
Mar 20, 2026, 3:05 PM CST
SHE:002062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.64 | 8.64 | 7.75 | 7.81 | - | -1.26% | 6,378,240 |
| Mar 19, 2026 | 8.16 | 8.16 | 7.81 | 7.91 | 7.91 | -4.24% | 18,686,500 |
| Mar 18, 2026 | 7.99 | 8.45 | 7.99 | 8.26 | 8.26 | 3.90% | 29,541,100 |
| Mar 17, 2026 | 8.29 | 8.31 | 7.95 | 7.95 | 7.95 | -4.22% | 18,011,820 |
| Mar 16, 2026 | 8.25 | 8.32 | 8.16 | 8.30 | 8.30 | -0.36% | 14,840,270 |
| Mar 13, 2026 | 8.64 | 8.65 | 8.32 | 8.33 | 8.33 | -4.36% | 21,297,320 |
| Mar 12, 2026 | 8.67 | 8.98 | 8.60 | 8.71 | 8.71 | 0.46% | 24,228,560 |
| Mar 11, 2026 | 8.86 | 8.91 | 8.61 | 8.67 | 8.67 | -2.14% | 18,673,750 |
| Mar 10, 2026 | 8.62 | 8.87 | 8.61 | 8.86 | 8.86 | 3.87% | 16,381,467 |
| Mar 9, 2026 | 8.88 | 8.88 | 8.45 | 8.53 | 8.53 | -5.64% | 25,509,180 |
| Mar 6, 2026 | 8.92 | 9.11 | 8.92 | 9.04 | 9.04 | 0.89% | 9,630,847 |
| Mar 5, 2026 | 9.17 | 9.21 | 8.95 | 8.96 | 8.96 | -0.67% | 13,978,547 |
| Mar 4, 2026 | 8.83 | 9.14 | 8.81 | 9.02 | 9.02 | 0.78% | 17,145,832 |
| Mar 3, 2026 | 9.46 | 9.47 | 8.93 | 8.95 | 8.95 | -5.89% | 30,691,747 |
| Mar 2, 2026 | 9.91 | 9.96 | 9.45 | 9.51 | 9.51 | -6.12% | 34,569,420 |
| Feb 27, 2026 | 10.11 | 10.13 | 9.98 | 10.13 | 10.13 | -0.20% | 12,940,160 |
| Feb 26, 2026 | 10.22 | 10.26 | 10.02 | 10.15 | 10.15 | -1.07% | 23,639,280 |
| Feb 25, 2026 | 10.19 | 10.34 | 10.15 | 10.26 | 10.26 | 0.69% | 21,840,060 |
| Feb 24, 2026 | 10.14 | 10.35 | 10.02 | 10.19 | 10.19 | 2.72% | 32,588,020 |
| Feb 13, 2026 | 9.95 | 10.18 | 9.91 | 9.92 | 9.92 | -0.30% | 18,066,620 |
| Feb 12, 2026 | 9.80 | 10.04 | 9.74 | 9.95 | 9.95 | 1.12% | 17,311,550 |
| Feb 11, 2026 | 10.04 | 10.10 | 9.71 | 9.84 | 9.84 | -1.99% | 24,721,470 |
| Feb 10, 2026 | 10.04 | 10.20 | 9.98 | 10.04 | 10.04 | 0.10% | 20,733,110 |
| Feb 9, 2026 | 9.99 | 10.12 | 9.82 | 10.03 | 10.03 | 1.72% | 21,083,930 |
| Feb 6, 2026 | 9.66 | 10.08 | 9.57 | 9.86 | 9.86 | 1.44% | 20,088,904 |
| Feb 5, 2026 | 10.00 | 10.00 | 9.70 | 9.72 | 9.72 | -3.57% | 21,539,621 |
| Feb 4, 2026 | 9.80 | 10.17 | 9.61 | 10.08 | 10.08 | 2.34% | 25,124,605 |
| Feb 3, 2026 | 10.11 | 10.32 | 9.81 | 9.85 | 9.85 | -0.91% | 32,839,480 |
| Feb 2, 2026 | 10.72 | 10.99 | 9.90 | 9.94 | 9.94 | -2.45% | 50,000,400 |
| 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 |