Hongrun Construction Group Co., Ltd. (SHE:002062)
China · Delayed Price · Currency is CNY 8.85
-0.10 (-1.12%)
Apr 30, 2026, 3:04 PM CST
SHE:002062 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.82 | 9.13 | 8.61 | 8.85 | 8.85 | -1.12% | 37,884,410 |
| Apr 29, 2026 | 8.80 | 8.99 | 8.60 | 8.95 | 8.95 | 1.36% | 23,341,821 |
| Apr 28, 2026 | 8.71 | 9.20 | 8.61 | 8.83 | 8.83 | 1.38% | 30,601,880 |
| Apr 27, 2026 | 8.92 | 8.93 | 8.63 | 8.71 | 8.71 | -2.35% | 26,163,260 |
| Apr 24, 2026 | 9.32 | 9.32 | 8.89 | 8.92 | 8.92 | -3.36% | 29,256,904 |
| Apr 23, 2026 | 9.40 | 9.48 | 9.12 | 9.23 | 9.23 | -1.81% | 32,997,598 |
| Apr 22, 2026 | 9.03 | 9.57 | 8.90 | 9.40 | 9.40 | 3.41% | 59,322,662 |
| Apr 21, 2026 | 9.05 | 9.24 | 8.96 | 9.09 | 9.09 | 1.00% | 56,427,270 |
| Apr 20, 2026 | 8.48 | 9.15 | 8.31 | 9.00 | 9.00 | 6.13% | 76,884,790 |
| Apr 17, 2026 | 8.05 | 8.60 | 7.87 | 8.48 | 8.48 | 5.34% | 90,007,448 |
| Apr 16, 2026 | 7.31 | 8.05 | 7.27 | 8.05 | 8.05 | 9.97% | 27,084,371 |
| Apr 15, 2026 | 7.35 | 7.41 | 7.23 | 7.32 | 7.32 | 0.55% | 17,275,831 |
| Apr 14, 2026 | 7.28 | 7.29 | 7.17 | 7.28 | 7.28 | 1.53% | 14,081,540 |
| Apr 13, 2026 | 7.20 | 7.28 | 7.12 | 7.17 | 7.17 | -1.92% | 15,000,530 |
| Apr 10, 2026 | 7.39 | 7.58 | 7.29 | 7.31 | 7.31 | - | 14,518,280 |
| Apr 9, 2026 | 7.47 | 7.48 | 7.24 | 7.31 | 7.31 | -2.79% | 13,935,300 |
| Apr 8, 2026 | 7.22 | 7.52 | 7.20 | 7.52 | 7.52 | 5.47% | 20,998,850 |
| Apr 7, 2026 | 7.28 | 7.28 | 7.06 | 7.13 | 7.13 | -0.56% | 11,048,140 |
| Apr 3, 2026 | 7.33 | 7.39 | 7.15 | 7.17 | 7.17 | -2.05% | 9,063,799 |
| Apr 2, 2026 | 7.53 | 7.53 | 7.29 | 7.32 | 7.32 | -2.79% | 9,530,200 |
| Apr 1, 2026 | 7.58 | 7.60 | 7.40 | 7.53 | 7.53 | 1.35% | 13,763,720 |
| Mar 31, 2026 | 7.53 | 7.80 | 7.43 | 7.43 | 7.43 | - | 17,579,430 |
| Mar 30, 2026 | 7.19 | 7.68 | 7.13 | 7.43 | 7.43 | 0.95% | 23,932,863 |
| Mar 27, 2026 | 7.15 | 7.42 | 7.10 | 7.36 | 7.36 | 1.38% | 11,388,500 |
| Mar 26, 2026 | 7.49 | 7.50 | 7.19 | 7.26 | 7.26 | -3.46% | 14,217,509 |
| Mar 25, 2026 | 7.45 | 7.61 | 7.34 | 7.52 | 7.52 | 1.48% | 19,315,500 |
| Mar 24, 2026 | 7.27 | 7.44 | 7.21 | 7.41 | 7.41 | 5.26% | 33,929,824 |
| Mar 23, 2026 | 7.50 | 7.52 | 6.89 | 7.04 | 7.04 | -7.73% | 39,540,700 |
| Mar 20, 2026 | 7.89 | 7.95 | 7.62 | 7.63 | 7.63 | -3.54% | 16,673,500 |
| 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 |