China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
China · Delayed Price · Currency is CNY 1.300
-0.030 (-2.26%)
Nov 11, 2026, 3:04 PM CST
SHE:002542 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 16,850,700 |
| Nov 10, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 13,673,900 |
| Nov 9, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 11,988,400 |
| Nov 6, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 9,488,400 |
| Nov 5, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 10,543,400 |
| Nov 4, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | - | 10,742,500 |
| Nov 3, 2026 | 1.33 | 1.42 | 1.33 | 1.35 | 1.35 | 2.27% | 15,411,700 |
| Nov 2, 2026 | 1.27 | 1.34 | 1.25 | 1.32 | 1.32 | 1.54% | 14,396,600 |
| Oct 30, 2026 | 1.28 | 1.35 | 1.27 | 1.30 | 1.30 | -6.47% | 19,729,900 |
| Oct 29, 2026 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -5.44% | 9,147,900 |
| Oct 28, 2026 | 1.50 | 1.52 | 1.44 | 1.47 | 1.47 | -2.00% | 13,885,400 |
| Oct 27, 2026 | 1.46 | 1.57 | 1.45 | 1.50 | 1.50 | 2.74% | 15,833,606 |
| Oct 26, 2026 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | - | 6,956,300 |
| Oct 23, 2026 | 1.43 | 1.46 | 1.37 | 1.46 | 1.46 | 1.39% | 13,949,535 |
| Oct 22, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 7,622,300 |
| Oct 21, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 6,109,200 |
| Oct 20, 2026 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 7,328,695 |
| Oct 19, 2026 | 1.51 | 1.53 | 1.43 | 1.46 | 1.46 | -4.58% | 14,938,595 |
| Oct 16, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 9,349,400 |
| Oct 15, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 9,087,600 |
| Oct 14, 2026 | 1.59 | 1.63 | 1.57 | 1.57 | 1.57 | -1.88% | 9,386,000 |
| Oct 13, 2026 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 9,692,500 |
| Oct 12, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -3.07% | 9,039,900 |
| Oct 9, 2026 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | 1.87% | 12,388,900 |
| Oct 8, 2026 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | -2.44% | 10,599,500 |
| Sep 30, 2026 | 1.61 | 1.66 | 1.58 | 1.64 | 1.64 | 3.14% | 14,041,300 |
| Sep 29, 2026 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 3.92% | 16,242,358 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.52 | 1.53 | 1.53 | -6.13% | 23,011,706 |
| Sep 24, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 8,483,600 |
| Sep 23, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | - | 10,322,850 |
| Sep 22, 2026 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 13,921,750 |
| Sep 21, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 11,427,900 |
| Sep 18, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | - | 12,217,900 |
| Sep 17, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 17,414,600 |
| Sep 16, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 12,188,006 |
| Sep 15, 2026 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 15,731,800 |
| Sep 14, 2026 | 1.77 | 1.79 | 1.73 | 1.74 | 1.74 | -2.79% | 18,229,700 |
| Sep 11, 2026 | 1.76 | 1.83 | 1.75 | 1.79 | 1.79 | 0.56% | 29,763,732 |
| Sep 10, 2026 | 1.67 | 1.78 | 1.64 | 1.78 | 1.78 | 5.95% | 33,481,632 |
| Sep 9, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 12,013,300 |
| Sep 8, 2026 | 1.70 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 14,400,400 |
| Sep 7, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 11,784,232 |
| Sep 4, 2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 1.19% | 18,322,972 |
| Sep 3, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 2.44% | 17,132,200 |
| Sep 2, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 21,830,500 |
| Sep 1, 2026 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 1.20% | 24,021,880 |
| Aug 31, 2026 | 1.77 | 1.78 | 1.65 | 1.67 | 1.67 | -6.70% | 42,634,136 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 22,667,700 |
| Aug 27, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 19,215,600 |
| Aug 26, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 21,862,000 |