Hongrun Construction Group Co., Ltd. (SHE:002062)
China · Delayed Price · Currency is CNY 7.56
-0.34 (-4.30%)
Jul 3, 2026, 3:04 PM CST
SHE:002062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.91 | 7.95 | 7.52 | 7.56 | 7.56 | -4.30% | 23,942,580 |
| Jul 2, 2026 | 7.47 | 8.14 | 7.36 | 7.90 | 7.90 | 5.90% | 36,912,910 |
| Jul 1, 2026 | 7.22 | 7.64 | 7.07 | 7.46 | 7.46 | 4.19% | 28,546,320 |
| Jun 30, 2026 | 7.10 | 7.27 | 7.00 | 7.16 | 7.16 | 0.14% | 17,187,130 |
| Jun 29, 2026 | 7.51 | 7.74 | 7.10 | 7.15 | 7.15 | -4.67% | 23,385,148 |
| Jun 26, 2026 | 7.91 | 7.94 | 7.50 | 7.50 | 7.50 | -5.06% | 18,824,320 |
| Jun 25, 2026 | 7.71 | 8.22 | 7.57 | 7.90 | 7.90 | 2.46% | 26,856,430 |
| Jun 24, 2026 | 7.42 | 7.77 | 7.36 | 7.71 | 7.71 | 3.49% | 19,435,520 |
| Jun 23, 2026 | 7.71 | 7.74 | 7.38 | 7.45 | 7.45 | -3.25% | 16,352,534 |
| Jun 22, 2026 | 7.95 | 7.95 | 7.56 | 7.70 | 7.70 | -3.87% | 21,349,194 |
| Jun 18, 2026 | 7.99 | 8.35 | 7.95 | 8.01 | 8.01 | 0.38% | 24,882,100 |
| Jun 17, 2026 | 8.14 | 8.15 | 7.92 | 7.98 | 7.98 | -1.36% | 14,208,840 |
| Jun 16, 2026 | 8.02 | 8.19 | 7.87 | 8.09 | 8.09 | 1.76% | 17,399,770 |
| Jun 15, 2026 | 7.86 | 8.02 | 7.81 | 7.95 | 7.95 | 2.32% | 15,166,060 |
| Jun 12, 2026 | 7.90 | 7.98 | 7.71 | 7.77 | 7.77 | -1.15% | 11,937,833 |
| Jun 11, 2026 | 8.03 | 8.03 | 7.72 | 7.86 | 7.86 | -2.48% | 14,440,742 |
| Jun 10, 2026 | 7.78 | 8.18 | 7.71 | 8.06 | 8.06 | 2.68% | 21,377,227 |
| Jun 9, 2026 | 7.68 | 7.92 | 7.59 | 7.85 | 7.85 | 3.43% | 17,774,830 |
| Jun 8, 2026 | 7.63 | 7.97 | 7.45 | 7.59 | 7.59 | -2.57% | 21,528,061 |
| Jun 5, 2026 | 8.00 | 8.00 | 7.70 | 7.79 | 7.79 | -2.62% | 22,253,046 |
| Jun 4, 2026 | 8.23 | 8.50 | 7.97 | 8.00 | 8.00 | -2.32% | 24,791,960 |
| Jun 3, 2026 | 8.46 | 8.46 | 8.08 | 8.19 | 8.19 | -4.10% | 29,135,300 |
| Jun 2, 2026 | 8.98 | 9.13 | 8.31 | 8.54 | 8.54 | -4.79% | 49,331,203 |
| Jun 1, 2026 | 8.06 | 8.97 | 8.06 | 8.97 | 8.97 | 10.06% | 48,069,850 |
| May 29, 2026 | 8.69 | 8.69 | 8.08 | 8.15 | 8.15 | -5.34% | 23,466,454 |
| May 28, 2026 | 8.37 | 8.77 | 8.27 | 8.71 | 8.61 | 4.44% | 27,681,950 |
| May 27, 2026 | 8.70 | 8.70 | 8.27 | 8.34 | 8.24 | -4.79% | 22,700,500 |
| May 26, 2026 | 8.85 | 8.98 | 8.36 | 8.76 | 8.66 | -2.67% | 35,454,390 |
| May 25, 2026 | 9.66 | 9.74 | 8.81 | 9.00 | 8.90 | -5.26% | 46,679,510 |
| May 22, 2026 | 9.60 | 9.84 | 9.47 | 9.50 | 9.39 | -1.14% | 26,752,390 |
| May 21, 2026 | 9.76 | 10.04 | 9.61 | 9.61 | 9.50 | -1.33% | 44,439,570 |
| May 20, 2026 | 9.75 | 9.88 | 9.38 | 9.74 | 9.63 | -0.41% | 25,326,630 |
| May 19, 2026 | 9.62 | 9.80 | 9.38 | 9.78 | 9.67 | 0.82% | 24,660,270 |
| May 18, 2026 | 9.70 | 9.99 | 9.63 | 9.70 | 9.59 | -0.51% | 23,364,030 |
| May 15, 2026 | 9.65 | 10.02 | 9.40 | 9.75 | 9.64 | 0.93% | 34,351,230 |
| May 14, 2026 | 9.81 | 10.00 | 9.63 | 9.66 | 9.55 | -1.43% | 22,478,320 |
| May 13, 2026 | 9.80 | 10.09 | 9.68 | 9.80 | 9.69 | -0.10% | 32,774,640 |
| May 12, 2026 | 10.04 | 10.17 | 9.71 | 9.81 | 9.70 | -2.19% | 39,953,010 |
| May 11, 2026 | 10.19 | 10.58 | 9.97 | 10.03 | 9.91 | 1.31% | 65,610,090 |
| May 8, 2026 | 9.61 | 10.13 | 9.61 | 9.90 | 9.79 | 2.70% | 54,537,790 |
| May 7, 2026 | 9.48 | 9.88 | 9.44 | 9.64 | 9.53 | 2.01% | 42,325,430 |
| May 6, 2026 | 8.96 | 9.54 | 8.85 | 9.45 | 9.34 | 6.78% | 43,895,560 |
| Apr 30, 2026 | 8.82 | 9.13 | 8.61 | 8.85 | 8.75 | -1.12% | 37,884,410 |
| Apr 29, 2026 | 8.80 | 8.99 | 8.60 | 8.95 | 8.85 | 1.36% | 23,341,820 |
| Apr 28, 2026 | 8.71 | 9.20 | 8.61 | 8.83 | 8.73 | 1.38% | 30,601,880 |
| Apr 27, 2026 | 8.92 | 8.93 | 8.63 | 8.71 | 8.61 | -2.35% | 26,163,260 |
| Apr 24, 2026 | 9.32 | 9.32 | 8.89 | 8.92 | 8.82 | -3.36% | 29,256,900 |
| Apr 23, 2026 | 9.40 | 9.48 | 9.12 | 9.23 | 9.12 | -1.81% | 32,997,590 |
| Apr 22, 2026 | 9.03 | 9.57 | 8.90 | 9.40 | 9.29 | 3.41% | 59,322,660 |
| Apr 21, 2026 | 9.05 | 9.24 | 8.96 | 9.09 | 8.99 | 1.00% | 56,427,270 |