Hongrun Construction Group Co., Ltd. (SHE:002062)
China · Delayed Price · Currency is CNY 7.48
+0.30 (4.18%)
Jul 24, 2026, 3:05 PM CST
SHE:002062 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.08 | 7.71 | 7.07 | 7.48 | 7.48 | 4.18% | 28,536,686 |
| Jul 23, 2026 | 6.99 | 7.22 | 6.94 | 7.18 | 7.18 | 2.43% | 13,927,820 |
| Jul 22, 2026 | 7.02 | 7.11 | 6.83 | 7.01 | 7.01 | -1.82% | 15,209,600 |
| Jul 21, 2026 | 6.82 | 7.21 | 6.51 | 7.14 | 7.14 | 3.78% | 19,166,889 |
| Jul 20, 2026 | 7.08 | 7.20 | 6.76 | 6.88 | 6.88 | -1.99% | 18,943,220 |
| Jul 17, 2026 | 7.60 | 7.65 | 6.80 | 7.02 | 7.02 | -5.77% | 27,530,401 |
| Jul 16, 2026 | 7.56 | 7.79 | 7.40 | 7.45 | 7.45 | -1.46% | 31,725,903 |
| Jul 15, 2026 | 6.89 | 7.56 | 6.89 | 7.56 | 7.56 | 10.04% | 38,678,070 |
| Jul 14, 2026 | 6.86 | 7.00 | 6.52 | 6.87 | 6.87 | -0.72% | 16,488,290 |
| Jul 13, 2026 | 7.55 | 7.56 | 6.87 | 6.92 | 6.92 | -8.22% | 24,039,401 |
| Jul 10, 2026 | 7.26 | 7.70 | 7.24 | 7.54 | 7.54 | 3.86% | 21,301,500 |
| Jul 9, 2026 | 7.25 | 7.27 | 6.98 | 7.26 | 7.26 | -0.14% | 16,359,983 |
| Jul 8, 2026 | 7.25 | 7.43 | 7.16 | 7.27 | 7.27 | 0.28% | 13,700,600 |
| Jul 7, 2026 | 7.41 | 7.70 | 7.18 | 7.25 | 7.25 | -2.55% | 18,547,142 |
| Jul 6, 2026 | 7.57 | 7.77 | 7.39 | 7.44 | 7.44 | -1.59% | 17,173,400 |
| 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 |