China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
China flag China · Delayed Price · Currency is CNY
3.510
+0.010 (0.28%)
Oct 20, 2025, 12:44 PM CST

SHE:002542 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253.563.583.503.513.51-1.68%24,994,550
Oct 16, 20253.643.653.563.573.57-2.19%32,285,850
Oct 15, 20253.643.683.603.653.65-32,064,700
Oct 14, 20253.633.723.623.653.650.83%43,673,656
Oct 13, 20253.563.633.493.623.62-1.63%31,169,800
Oct 10, 20253.653.713.623.683.680.27%36,272,856
Oct 9, 20253.693.693.633.673.672.23%34,007,250
Sep 30, 20253.573.613.573.593.590.56%21,844,250
Sep 29, 20253.583.593.503.573.57-0.56%31,456,850
Sep 26, 20253.643.653.583.593.59-1.37%30,437,237
Sep 25, 20253.703.733.633.643.64-2.67%40,647,400
Sep 24, 20253.583.783.533.743.744.18%64,958,400
Sep 23, 20253.743.773.543.593.59-5.03%76,201,269
Sep 22, 20253.953.953.753.783.78-5.50%99,895,850
Sep 19, 20254.054.183.984.004.00-2.44%122,669,135
Sep 18, 20253.974.303.954.104.104.59%229,480,979
Sep 17, 20253.873.993.833.923.92-90,078,400
Sep 16, 20253.903.923.863.923.920.51%75,714,100
Sep 15, 20253.843.913.783.903.901.56%70,762,800
Sep 12, 20253.733.913.713.843.842.67%95,764,977
Sep 11, 20253.683.743.633.743.741.91%42,905,200
Sep 10, 20253.663.703.633.673.67-26,669,400
Sep 9, 20253.733.743.663.673.67-1.87%36,682,000
Sep 8, 20253.773.783.713.743.74-0.80%32,739,624
Sep 5, 20253.673.773.643.773.772.72%40,981,374
Sep 4, 20253.703.743.613.673.67-1.08%48,297,240
Sep 3, 20253.823.893.693.713.71-2.88%61,773,350
Sep 2, 20253.833.873.763.823.82-0.26%59,521,950
Sep 1, 20253.793.873.773.833.831.32%50,899,150
Aug 29, 20253.823.853.773.783.78-1.82%45,297,050
Aug 28, 20253.843.903.703.853.85-0.52%88,284,000
Aug 27, 20254.024.023.863.873.87-4.44%119,323,900
Aug 26, 20254.044.093.944.054.050.25%119,218,850
Aug 25, 20253.954.083.934.044.042.28%130,260,879
Aug 22, 20253.894.023.883.953.950.77%99,959,360
Aug 21, 20253.913.983.893.923.920.26%88,620,278
Aug 20, 20253.873.913.823.913.910.26%63,064,850
Aug 19, 20253.893.933.843.903.900.26%71,976,350
Aug 18, 20253.783.913.753.893.892.91%84,403,150
Aug 15, 20253.723.793.713.783.781.34%45,114,100
Aug 14, 20253.883.883.733.733.73-3.62%82,780,800
Aug 13, 20253.903.923.863.873.87-0.51%56,801,253
Aug 12, 20253.963.963.883.893.89-1.77%62,160,500
Aug 11, 20254.004.013.903.963.96-0.50%100,895,300
Aug 8, 20253.834.053.793.983.984.19%182,184,053
Aug 7, 20253.843.853.793.823.82-0.78%65,741,647
Aug 6, 20253.833.863.803.853.850.26%68,596,700
Aug 5, 20253.843.903.823.843.84-0.52%69,354,350
Aug 4, 20253.913.923.823.863.86-1.78%79,644,030
Aug 1, 20253.883.933.853.933.930.51%93,868,400