Hongrun Construction Group Co., Ltd. (SHE:002062)
China · Delayed Price · Currency is CNY 8.60
+0.20 (2.38%)
Nov 11, 2026, 3:04 PM CST
SHE:002062 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.95 | 9.10 | 7.95 | 8.60 | 8.60 | 2.38% | 38,695,735 |
| Nov 10, 2026 | 8.09 | 8.57 | 7.96 | 8.40 | 8.40 | 5.93% | 24,106,600 |
| Nov 9, 2026 | 7.95 | 8.14 | 7.92 | 7.93 | 7.93 | 0.38% | 10,871,440 |
| Nov 6, 2026 | 7.64 | 7.96 | 7.46 | 7.90 | 7.90 | 0.25% | 17,614,102 |
| Nov 5, 2026 | 7.76 | 8.13 | 7.70 | 7.88 | 7.88 | 2.34% | 16,819,370 |
| Nov 4, 2026 | 7.21 | 7.75 | 7.06 | 7.70 | 7.70 | 6.94% | 25,095,556 |
| Nov 3, 2026 | 7.73 | 7.85 | 7.19 | 7.20 | 7.20 | -7.93% | 20,849,632 |
| Nov 2, 2026 | 7.97 | 8.00 | 7.56 | 7.82 | 7.82 | -2.13% | 20,961,088 |
| Oct 30, 2026 | 7.70 | 8.35 | 7.59 | 7.99 | 7.99 | 1.27% | 23,460,940 |
| Oct 29, 2026 | 8.13 | 8.40 | 7.89 | 7.89 | 7.89 | -4.13% | 18,764,337 |
| Oct 28, 2026 | 7.67 | 8.44 | 7.63 | 8.23 | 8.23 | 7.16% | 31,073,552 |
| Oct 27, 2026 | 8.14 | 8.24 | 7.65 | 7.68 | 7.68 | -5.07% | 13,286,249 |
| Oct 26, 2026 | 8.13 | 8.42 | 8.08 | 8.09 | 8.09 | -0.49% | 12,415,701 |
| Oct 23, 2026 | 8.11 | 8.22 | 7.66 | 8.13 | 8.13 | -1.45% | 20,518,148 |
| Oct 22, 2026 | 8.59 | 8.76 | 8.25 | 8.25 | 8.25 | -3.96% | 14,488,815 |
| Oct 21, 2026 | 8.66 | 8.93 | 8.57 | 8.59 | 8.59 | -0.35% | 18,690,285 |
| Oct 20, 2026 | 8.24 | 8.68 | 8.08 | 8.62 | 8.62 | 4.48% | 24,058,635 |
| Oct 19, 2026 | 8.05 | 8.35 | 7.46 | 8.25 | 8.25 | 1.35% | 28,264,366 |
| Oct 16, 2026 | 7.99 | 8.41 | 7.88 | 8.14 | 8.14 | 1.12% | 27,227,460 |
| Oct 15, 2026 | 8.73 | 8.87 | 8.05 | 8.05 | 8.05 | -9.96% | 36,077,010 |
| Oct 14, 2026 | 9.46 | 9.55 | 8.80 | 8.94 | 8.94 | -5.60% | 24,268,940 |
| Oct 13, 2026 | 9.41 | 9.74 | 9.36 | 9.47 | 9.47 | -1.04% | 17,318,447 |
| Oct 12, 2026 | 9.52 | 9.68 | 9.50 | 9.57 | 9.57 | -0.52% | 15,600,132 |
| Oct 9, 2026 | 9.28 | 9.68 | 9.07 | 9.62 | 9.62 | 4.57% | 30,202,250 |
| Oct 8, 2026 | 9.06 | 9.68 | 9.03 | 9.20 | 9.20 | 1.66% | 20,256,660 |
| Sep 30, 2026 | 8.96 | 9.29 | 8.86 | 9.05 | 9.05 | 1.00% | 15,661,720 |
| Sep 29, 2026 | 8.80 | 9.13 | 8.74 | 8.96 | 8.96 | 1.82% | 17,155,046 |
| Sep 28, 2026 | 9.62 | 9.63 | 8.75 | 8.80 | 8.80 | -8.43% | 33,451,428 |
| Sep 24, 2026 | 9.55 | 9.68 | 9.48 | 9.61 | 9.61 | 0.31% | 11,914,960 |
| Sep 23, 2026 | 9.61 | 9.68 | 9.42 | 9.58 | 9.58 | -0.10% | 14,585,325 |
| Sep 22, 2026 | 9.70 | 9.76 | 9.48 | 9.59 | 9.59 | -0.83% | 14,999,995 |
| Sep 21, 2026 | 9.75 | 9.77 | 9.30 | 9.67 | 9.67 | 1.36% | 31,124,624 |
| Sep 18, 2026 | 9.44 | 9.56 | 9.08 | 9.54 | 9.54 | 1.06% | 37,722,708 |
| Sep 17, 2026 | 9.04 | 9.82 | 9.01 | 9.44 | 9.44 | 4.42% | 51,303,331 |
| Sep 16, 2026 | 8.79 | 9.13 | 8.73 | 9.04 | 9.04 | 2.96% | 20,433,860 |
| Sep 15, 2026 | 8.78 | 8.91 | 8.70 | 8.78 | 8.78 | - | 15,436,630 |
| Sep 14, 2026 | 8.80 | 8.85 | 8.64 | 8.78 | 8.78 | 1.15% | 12,828,900 |
| Sep 11, 2026 | 8.82 | 8.93 | 8.65 | 8.68 | 8.68 | -2.80% | 14,068,283 |
| Sep 10, 2026 | 9.07 | 9.10 | 8.80 | 8.93 | 8.93 | -1.43% | 17,086,970 |
| Sep 9, 2026 | 8.78 | 9.10 | 8.76 | 9.06 | 9.06 | 3.19% | 24,891,140 |
| Sep 8, 2026 | 8.88 | 9.04 | 8.70 | 8.78 | 8.78 | -1.01% | 26,017,640 |
| Sep 7, 2026 | 8.30 | 8.94 | 8.25 | 8.87 | 8.87 | 6.87% | 32,685,942 |
| Sep 4, 2026 | 8.43 | 8.48 | 8.19 | 8.30 | 8.30 | -1.54% | 15,129,529 |
| Sep 3, 2026 | 8.45 | 8.55 | 8.31 | 8.43 | 8.43 | -0.71% | 18,612,020 |
| Sep 2, 2026 | 8.19 | 8.53 | 8.08 | 8.49 | 8.49 | 3.66% | 26,515,092 |
| Sep 1, 2026 | 8.18 | 8.45 | 8.16 | 8.19 | 8.19 | -0.12% | 17,029,213 |
| Aug 31, 2026 | 7.84 | 8.22 | 7.78 | 8.20 | 8.20 | 3.93% | 22,050,037 |
| Aug 28, 2026 | 8.03 | 8.12 | 7.79 | 7.89 | 7.89 | -1.87% | 14,436,388 |
| Aug 27, 2026 | 8.08 | 8.17 | 7.99 | 8.04 | 8.04 | -0.25% | 11,874,300 |
| Aug 26, 2026 | 8.10 | 8.19 | 7.95 | 8.06 | 8.06 | 0.12% | 12,126,400 |