China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
China · Delayed Price · Currency is CNY 1.740
-0.020 (-1.14%)
Aug 17, 2026, 3:04 PM CST
SHE:002542 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -1.14% | 22,938,154 |
| Aug 14, 2026 | 1.71 | 1.78 | 1.70 | 1.76 | 1.76 | 2.33% | 24,727,700 |
| Aug 13, 2026 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -2.27% | 23,364,300 |
| Aug 12, 2026 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | - | 23,459,700 |
| Aug 11, 2026 | 1.70 | 1.77 | 1.67 | 1.76 | 1.76 | 2.92% | 30,862,100 |
| Aug 10, 2026 | 1.65 | 1.73 | 1.63 | 1.71 | 1.71 | 3.64% | 31,258,300 |
| Aug 7, 2026 | 1.74 | 1.74 | 1.62 | 1.65 | 1.65 | -4.07% | 34,274,700 |
| Aug 6, 2026 | 1.77 | 1.78 | 1.69 | 1.72 | 1.72 | -2.82% | 37,146,000 |
| Aug 5, 2026 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -1.12% | 36,309,250 |
| Aug 4, 2026 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | -1.10% | 38,714,650 |
| Aug 3, 2026 | 1.69 | 1.82 | 1.68 | 1.81 | 1.81 | 8.38% | 51,867,175 |
| Jul 31, 2026 | 1.61 | 1.69 | 1.60 | 1.67 | 1.67 | 4.37% | 35,044,300 |
| Jul 30, 2026 | 1.62 | 1.65 | 1.57 | 1.60 | 1.60 | -2.44% | 32,019,600 |
| Jul 29, 2026 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 34,437,600 |
| Jul 28, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 29,184,200 |
| Jul 27, 2026 | 1.59 | 1.64 | 1.56 | 1.62 | 1.62 | 1.25% | 34,968,150 |
| Jul 24, 2026 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -3.03% | 52,302,800 |
| Jul 23, 2026 | 1.56 | 1.67 | 1.54 | 1.65 | 1.65 | 6.45% | 66,421,800 |
| Jul 22, 2026 | 1.47 | 1.55 | 1.43 | 1.55 | 1.55 | 0.65% | 66,205,200 |
| Jul 21, 2026 | 1.45 | 1.59 | 1.42 | 1.54 | 1.54 | 6.21% | 106,430,700 |
| Jul 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 9.85% | 8,806,850 |
| Jul 17, 2026 | 1.39 | 1.43 | 1.32 | 1.32 | 1.32 | -5.71% | 27,949,300 |
| Jul 16, 2026 | 1.35 | 1.43 | 1.34 | 1.40 | 1.40 | 2.94% | 23,980,100 |
| Jul 15, 2026 | 1.39 | 1.43 | 1.35 | 1.36 | 1.36 | -4.23% | 32,171,200 |
| Jul 14, 2026 | 1.37 | 1.43 | 1.33 | 1.42 | 1.42 | 2.90% | 34,191,700 |
| Jul 13, 2026 | 1.41 | 1.45 | 1.37 | 1.38 | 1.38 | -0.72% | 40,811,500 |
| Jul 10, 2026 | 1.34 | 1.41 | 1.30 | 1.39 | 1.39 | 0.72% | 46,786,200 |
| Jul 9, 2026 | 1.33 | 1.46 | 1.32 | 1.38 | 1.38 | 3.76% | 81,051,836 |
| Jul 8, 2026 | 1.22 | 1.33 | 1.21 | 1.33 | 1.33 | 9.92% | 48,311,836 |
| Jul 7, 2026 | 1.30 | 1.31 | 1.21 | 1.21 | 1.21 | -8.33% | 42,962,800 |
| Jul 6, 2026 | 1.32 | 1.39 | 1.27 | 1.32 | 1.32 | 0.76% | 54,352,586 |
| Jul 3, 2026 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | 4.80% | 67,296,965 |
| Jul 2, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 5.04% | 11,960,650 |
| Jul 1, 2026 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 26,497,914 |
| Jun 30, 2026 | 1.10 | 1.16 | 1.08 | 1.13 | 1.13 | - | 49,341,465 |
| Jun 29, 2026 | 1.19 | 1.22 | 1.13 | 1.13 | 1.13 | -5.04% | 51,945,213 |
| Jun 26, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 53,497,249 |
| Jun 25, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -4.62% | 12,374,600 |
| Jun 24, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 24,954,270 |
| Jun 23, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 29,378,800 |
| Jun 22, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -3.57% | 35,470,970 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -4.76% | 26,183,362 |
| Jun 17, 2026 | 1.51 | 1.55 | 1.47 | 1.47 | 1.47 | -3.29% | 24,756,800 |
| Jun 16, 2026 | 1.48 | 1.53 | 1.45 | 1.52 | 1.52 | 2.01% | 25,855,809 |
| Jun 15, 2026 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | - | 18,792,990 |
| Jun 12, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 2.05% | 22,529,360 |
| Jun 11, 2026 | 1.49 | 1.53 | 1.44 | 1.46 | 1.46 | -3.95% | 24,498,360 |
| Jun 10, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -5.00% | 29,229,100 |
| Jun 9, 2026 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | 1.27% | 25,495,653 |
| Jun 8, 2026 | 1.57 | 1.61 | 1.54 | 1.58 | 1.58 | -1.86% | 26,732,750 |