Hongrun Construction Group Co., Ltd. (SHE:002062)
China · Delayed Price · Currency is CNY 8.96
+0.16 (1.82%)
Sep 29, 2026, 3:04 PM CST
SHE:002062 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 7.79 | 8.15 | 7.68 | 8.05 | 8.05 | 3.34% | 15,314,561 |
| Aug 24, 2026 | 7.78 | 7.83 | 7.62 | 7.79 | 7.79 | -0.76% | 10,891,700 |
| Aug 21, 2026 | 7.73 | 7.88 | 7.47 | 7.85 | 7.85 | 0.26% | 17,857,361 |
| Aug 20, 2026 | 7.67 | 7.98 | 7.59 | 7.83 | 7.83 | 3.30% | 17,658,520 |
| Aug 19, 2026 | 8.34 | 8.34 | 7.56 | 7.58 | 7.58 | -9.33% | 35,527,635 |
| Aug 18, 2026 | 8.52 | 8.63 | 8.33 | 8.36 | 8.36 | -1.88% | 22,218,878 |
| Aug 17, 2026 | 8.31 | 8.64 | 8.20 | 8.52 | 8.52 | 4.28% | 33,926,920 |
| Aug 14, 2026 | 7.66 | 8.18 | 7.62 | 8.17 | 8.17 | 5.97% | 26,943,448 |
| Aug 13, 2026 | 7.75 | 7.88 | 7.62 | 7.71 | 7.71 | -0.64% | 11,498,540 |
| Aug 12, 2026 | 7.56 | 7.80 | 7.52 | 7.76 | 7.76 | 2.51% | 10,162,565 |
| Aug 11, 2026 | 7.90 | 7.90 | 7.53 | 7.57 | 7.57 | -4.30% | 19,086,660 |
| Aug 10, 2026 | 8.08 | 8.17 | 7.87 | 7.91 | 7.91 | -2.22% | 10,653,600 |
| Aug 7, 2026 | 7.95 | 8.15 | 7.88 | 8.09 | 8.09 | 1.76% | 12,553,120 |
| Aug 6, 2026 | 7.96 | 8.18 | 7.81 | 7.95 | 7.95 | - | 13,567,694 |
| Aug 5, 2026 | 7.80 | 8.11 | 7.74 | 7.95 | 7.95 | 1.40% | 15,153,980 |
| Aug 4, 2026 | 7.73 | 7.90 | 7.66 | 7.84 | 7.84 | 1.55% | 11,235,502 |
| Aug 3, 2026 | 7.52 | 7.80 | 7.50 | 7.72 | 7.72 | 2.66% | 11,295,320 |
| Jul 31, 2026 | 7.43 | 7.63 | 7.40 | 7.52 | 7.52 | 1.62% | 13,295,500 |
| Jul 30, 2026 | 7.46 | 7.57 | 7.29 | 7.40 | 7.40 | -1.20% | 14,487,500 |
| Jul 29, 2026 | 7.30 | 7.53 | 7.25 | 7.49 | 7.49 | 2.60% | 11,530,481 |
| Jul 28, 2026 | 7.26 | 7.36 | 7.24 | 7.30 | 7.30 | -0.82% | 8,600,051 |
| Jul 27, 2026 | 7.42 | 7.48 | 7.20 | 7.36 | 7.36 | -1.60% | 15,831,300 |
| 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 |