China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
3.510
+0.010 (0.28%)
Oct 20, 2025, 12:44 PM CST
SHE:002542 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 3.56 | 3.58 | 3.50 | 3.51 | 3.51 | -1.68% | 24,994,550 |
Oct 16, 2025 | 3.64 | 3.65 | 3.56 | 3.57 | 3.57 | -2.19% | 32,285,850 |
Oct 15, 2025 | 3.64 | 3.68 | 3.60 | 3.65 | 3.65 | - | 32,064,700 |
Oct 14, 2025 | 3.63 | 3.72 | 3.62 | 3.65 | 3.65 | 0.83% | 43,673,656 |
Oct 13, 2025 | 3.56 | 3.63 | 3.49 | 3.62 | 3.62 | -1.63% | 31,169,800 |
Oct 10, 2025 | 3.65 | 3.71 | 3.62 | 3.68 | 3.68 | 0.27% | 36,272,856 |
Oct 9, 2025 | 3.69 | 3.69 | 3.63 | 3.67 | 3.67 | 2.23% | 34,007,250 |
Sep 30, 2025 | 3.57 | 3.61 | 3.57 | 3.59 | 3.59 | 0.56% | 21,844,250 |
Sep 29, 2025 | 3.58 | 3.59 | 3.50 | 3.57 | 3.57 | -0.56% | 31,456,850 |
Sep 26, 2025 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -1.37% | 30,437,237 |
Sep 25, 2025 | 3.70 | 3.73 | 3.63 | 3.64 | 3.64 | -2.67% | 40,647,400 |
Sep 24, 2025 | 3.58 | 3.78 | 3.53 | 3.74 | 3.74 | 4.18% | 64,958,400 |
Sep 23, 2025 | 3.74 | 3.77 | 3.54 | 3.59 | 3.59 | -5.03% | 76,201,269 |
Sep 22, 2025 | 3.95 | 3.95 | 3.75 | 3.78 | 3.78 | -5.50% | 99,895,850 |
Sep 19, 2025 | 4.05 | 4.18 | 3.98 | 4.00 | 4.00 | -2.44% | 122,669,135 |
Sep 18, 2025 | 3.97 | 4.30 | 3.95 | 4.10 | 4.10 | 4.59% | 229,480,979 |
Sep 17, 2025 | 3.87 | 3.99 | 3.83 | 3.92 | 3.92 | - | 90,078,400 |
Sep 16, 2025 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 75,714,100 |
Sep 15, 2025 | 3.84 | 3.91 | 3.78 | 3.90 | 3.90 | 1.56% | 70,762,800 |
Sep 12, 2025 | 3.73 | 3.91 | 3.71 | 3.84 | 3.84 | 2.67% | 95,764,977 |
Sep 11, 2025 | 3.68 | 3.74 | 3.63 | 3.74 | 3.74 | 1.91% | 42,905,200 |
Sep 10, 2025 | 3.66 | 3.70 | 3.63 | 3.67 | 3.67 | - | 26,669,400 |
Sep 9, 2025 | 3.73 | 3.74 | 3.66 | 3.67 | 3.67 | -1.87% | 36,682,000 |
Sep 8, 2025 | 3.77 | 3.78 | 3.71 | 3.74 | 3.74 | -0.80% | 32,739,624 |
Sep 5, 2025 | 3.67 | 3.77 | 3.64 | 3.77 | 3.77 | 2.72% | 40,981,374 |
Sep 4, 2025 | 3.70 | 3.74 | 3.61 | 3.67 | 3.67 | -1.08% | 48,297,240 |
Sep 3, 2025 | 3.82 | 3.89 | 3.69 | 3.71 | 3.71 | -2.88% | 61,773,350 |
Sep 2, 2025 | 3.83 | 3.87 | 3.76 | 3.82 | 3.82 | -0.26% | 59,521,950 |
Sep 1, 2025 | 3.79 | 3.87 | 3.77 | 3.83 | 3.83 | 1.32% | 50,899,150 |
Aug 29, 2025 | 3.82 | 3.85 | 3.77 | 3.78 | 3.78 | -1.82% | 45,297,050 |
Aug 28, 2025 | 3.84 | 3.90 | 3.70 | 3.85 | 3.85 | -0.52% | 88,284,000 |
Aug 27, 2025 | 4.02 | 4.02 | 3.86 | 3.87 | 3.87 | -4.44% | 119,323,900 |
Aug 26, 2025 | 4.04 | 4.09 | 3.94 | 4.05 | 4.05 | 0.25% | 119,218,850 |
Aug 25, 2025 | 3.95 | 4.08 | 3.93 | 4.04 | 4.04 | 2.28% | 130,260,879 |
Aug 22, 2025 | 3.89 | 4.02 | 3.88 | 3.95 | 3.95 | 0.77% | 99,959,360 |
Aug 21, 2025 | 3.91 | 3.98 | 3.89 | 3.92 | 3.92 | 0.26% | 88,620,278 |
Aug 20, 2025 | 3.87 | 3.91 | 3.82 | 3.91 | 3.91 | 0.26% | 63,064,850 |
Aug 19, 2025 | 3.89 | 3.93 | 3.84 | 3.90 | 3.90 | 0.26% | 71,976,350 |
Aug 18, 2025 | 3.78 | 3.91 | 3.75 | 3.89 | 3.89 | 2.91% | 84,403,150 |
Aug 15, 2025 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 1.34% | 45,114,100 |
Aug 14, 2025 | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | -3.62% | 82,780,800 |
Aug 13, 2025 | 3.90 | 3.92 | 3.86 | 3.87 | 3.87 | -0.51% | 56,801,253 |
Aug 12, 2025 | 3.96 | 3.96 | 3.88 | 3.89 | 3.89 | -1.77% | 62,160,500 |
Aug 11, 2025 | 4.00 | 4.01 | 3.90 | 3.96 | 3.96 | -0.50% | 100,895,300 |
Aug 8, 2025 | 3.83 | 4.05 | 3.79 | 3.98 | 3.98 | 4.19% | 182,184,053 |
Aug 7, 2025 | 3.84 | 3.85 | 3.79 | 3.82 | 3.82 | -0.78% | 65,741,647 |
Aug 6, 2025 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 0.26% | 68,596,700 |
Aug 5, 2025 | 3.84 | 3.90 | 3.82 | 3.84 | 3.84 | -0.52% | 69,354,350 |
Aug 4, 2025 | 3.91 | 3.92 | 3.82 | 3.86 | 3.86 | -1.78% | 79,644,030 |
Aug 1, 2025 | 3.88 | 3.93 | 3.85 | 3.93 | 3.93 | 0.51% | 93,868,400 |