Hongrun Construction Group Co., Ltd. (SHE:002062)
China · Delayed Price · Currency is CNY 10.00
-0.45 (-4.31%)
Sep 30, 2025, 3:04 PM CST
SHE:002062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 7.42 | 7.57 | 7.17 | 7.29 | 7.29 | 0.14% | 126,606,807 |
| Aug 19, 2025 | 6.57 | 7.28 | 6.57 | 7.28 | 7.28 | 9.97% | 92,041,967 |
| Aug 18, 2025 | 6.60 | 6.79 | 6.50 | 6.62 | 6.62 | 0.76% | 82,629,388 |
| Aug 15, 2025 | 6.21 | 6.77 | 6.13 | 6.57 | 6.57 | 6.83% | 93,962,424 |
| Aug 14, 2025 | 6.46 | 6.49 | 6.13 | 6.15 | 6.15 | -3.76% | 87,853,362 |
| Aug 13, 2025 | 6.02 | 6.59 | 6.02 | 6.39 | 6.39 | 4.93% | 119,448,954 |
| Aug 12, 2025 | 5.99 | 6.19 | 5.73 | 6.09 | 6.09 | 5.18% | 165,572,641 |
| Aug 11, 2025 | 5.38 | 5.85 | 5.35 | 5.79 | 5.79 | 8.83% | 155,940,790 |
| Aug 8, 2025 | 5.26 | 5.39 | 5.24 | 5.32 | 5.32 | 0.95% | 24,268,932 |
| Aug 7, 2025 | 5.40 | 5.43 | 5.27 | 5.27 | 5.27 | -1.13% | 36,400,936 |
| Aug 6, 2025 | 5.36 | 5.39 | 5.28 | 5.33 | 5.33 | -0.74% | 24,252,691 |
| Aug 5, 2025 | 5.27 | 5.44 | 5.27 | 5.37 | 5.37 | 1.13% | 33,562,989 |
| Aug 4, 2025 | 5.27 | 5.33 | 5.19 | 5.31 | 5.31 | 0.38% | 30,817,800 |
| Aug 1, 2025 | 5.14 | 5.33 | 5.10 | 5.29 | 5.29 | 3.12% | 43,963,063 |
| Jul 31, 2025 | 5.12 | 5.20 | 5.05 | 5.13 | 5.13 | 0.20% | 37,008,929 |
| Jul 30, 2025 | 5.17 | 5.18 | 5.11 | 5.12 | 5.12 | -0.78% | 23,808,638 |
| Jul 29, 2025 | 5.20 | 5.21 | 5.08 | 5.16 | 5.16 | -0.96% | 38,453,125 |
| Jul 28, 2025 | 5.23 | 5.30 | 5.20 | 5.21 | 5.21 | -0.95% | 37,860,033 |
| Jul 25, 2025 | 5.40 | 5.45 | 5.25 | 5.26 | 5.26 | -2.41% | 64,031,003 |
| Jul 24, 2025 | 5.30 | 5.44 | 5.20 | 5.39 | 5.39 | 1.13% | 85,333,042 |
| Jul 23, 2025 | 5.86 | 6.18 | 5.33 | 5.33 | 5.33 | -5.33% | 180,276,387 |