China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
China · Delayed Price · Currency is CNY 3.340
-0.070 (-2.05%)
Feb 2, 2026, 3:04 PM CST
SHE:002542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -0.87% | 26,826,550 |
| Jan 29, 2026 | 3.48 | 3.50 | 3.43 | 3.44 | 3.44 | -1.99% | 35,185,900 |
| Jan 28, 2026 | 3.49 | 3.54 | 3.47 | 3.51 | 3.51 | 0.29% | 26,957,750 |
| Jan 27, 2026 | 3.52 | 3.53 | 3.43 | 3.50 | 3.50 | -1.13% | 33,206,050 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.51 | 3.54 | 3.54 | -2.75% | 40,878,600 |
| Jan 23, 2026 | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | - | 43,252,260 |
| Jan 22, 2026 | 3.55 | 3.69 | 3.53 | 3.64 | 3.64 | 2.54% | 47,252,100 |
| Jan 21, 2026 | 3.52 | 3.58 | 3.48 | 3.55 | 3.55 | - | 31,435,260 |
| Jan 20, 2026 | 3.56 | 3.60 | 3.53 | 3.55 | 3.55 | -0.56% | 34,098,700 |
| Jan 19, 2026 | 3.63 | 3.66 | 3.56 | 3.57 | 3.57 | -2.46% | 49,157,950 |
| Jan 16, 2026 | 3.66 | 3.73 | 3.66 | 3.66 | 3.66 | 0.83% | 46,473,400 |
| Jan 15, 2026 | 3.76 | 3.77 | 3.62 | 3.63 | 3.63 | -5.22% | 83,771,950 |
| Jan 14, 2026 | 3.79 | 3.98 | 3.75 | 3.83 | 3.83 | -0.78% | 146,947,300 |
| Jan 13, 2026 | 3.69 | 3.91 | 3.61 | 3.86 | 3.86 | 4.89% | 162,448,800 |
| Jan 12, 2026 | 3.63 | 3.73 | 3.60 | 3.68 | 3.68 | 1.94% | 107,737,700 |
| Jan 9, 2026 | 3.72 | 3.73 | 3.61 | 3.61 | 3.61 | -2.96% | 158,874,700 |
| Jan 8, 2026 | 3.37 | 3.72 | 3.36 | 3.72 | 3.72 | 10.06% | 126,129,000 |
| Jan 7, 2026 | 3.43 | 3.44 | 3.36 | 3.38 | 3.38 | -1.46% | 31,991,890 |
| Jan 6, 2026 | 3.35 | 3.43 | 3.34 | 3.43 | 3.43 | 2.08% | 36,335,850 |
| Jan 5, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 21,398,650 |
| Dec 31, 2025 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | 0.30% | 15,984,370 |
| Dec 30, 2025 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -1.48% | 23,671,210 |
| Dec 29, 2025 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | - | 19,612,200 |
| Dec 26, 2025 | 3.43 | 3.44 | 3.36 | 3.38 | 3.38 | -0.88% | 21,330,100 |
| Dec 25, 2025 | 3.36 | 3.42 | 3.34 | 3.41 | 3.41 | 2.10% | 28,962,500 |
| Dec 24, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 15,472,950 |
| Dec 23, 2025 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -2.06% | 20,895,550 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | 0.30% | 20,593,200 |
| Dec 19, 2025 | 3.29 | 3.40 | 3.28 | 3.38 | 3.38 | 2.74% | 29,705,020 |
| Dec 18, 2025 | 3.28 | 3.34 | 3.28 | 3.29 | 3.29 | -0.60% | 19,335,000 |
| Dec 17, 2025 | 3.30 | 3.32 | 3.23 | 3.31 | 3.31 | - | 25,531,760 |
| Dec 16, 2025 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -1.78% | 21,315,100 |
| Dec 15, 2025 | 3.35 | 3.40 | 3.32 | 3.37 | 3.37 | -0.30% | 17,757,727 |
| Dec 12, 2025 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | 0.30% | 16,841,709 |
| Dec 11, 2025 | 3.46 | 3.47 | 3.37 | 3.37 | 3.37 | -2.88% | 29,496,830 |
| Dec 10, 2025 | 3.46 | 3.47 | 3.42 | 3.47 | 3.47 | - | 23,504,010 |
| Dec 9, 2025 | 3.50 | 3.52 | 3.46 | 3.47 | 3.47 | -1.42% | 21,974,260 |
| Dec 8, 2025 | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | -0.28% | 20,320,700 |
| Dec 5, 2025 | 3.47 | 3.54 | 3.45 | 3.53 | 3.53 | 1.44% | 23,815,600 |
| Dec 4, 2025 | 3.51 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 22,792,200 |
| Dec 3, 2025 | 3.56 | 3.57 | 3.50 | 3.52 | 3.52 | -1.40% | 27,649,350 |
| Dec 2, 2025 | 3.58 | 3.60 | 3.53 | 3.57 | 3.57 | -0.56% | 23,601,180 |
| Dec 1, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | - | 20,721,130 |
| Nov 28, 2025 | 3.54 | 3.60 | 3.51 | 3.59 | 3.59 | 1.13% | 21,774,700 |
| Nov 27, 2025 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | -0.84% | 21,698,800 |
| Nov 26, 2025 | 3.61 | 3.66 | 3.56 | 3.58 | 3.58 | -0.56% | 30,328,600 |
| Nov 25, 2025 | 3.59 | 3.62 | 3.57 | 3.60 | 3.60 | 0.28% | 25,660,600 |
| Nov 24, 2025 | 3.53 | 3.61 | 3.53 | 3.59 | 3.59 | 1.99% | 30,922,680 |
| Nov 21, 2025 | 3.62 | 3.64 | 3.51 | 3.52 | 3.52 | -4.09% | 46,028,990 |
| Nov 20, 2025 | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | 0.55% | 27,815,990 |