China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
China · Delayed Price · Currency is CNY 1.640
+0.050 (3.14%)
Sep 30, 2026, 3:04 PM CST
SHE:002542 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 3.92% | 16,242,350 |
| 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 | - | 12,247,300 |
| Sep 17, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 17,424,800 |
| Sep 16, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 12,188,106 |
| Sep 15, 2026 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 15,741,300 |
| 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% | 29,821,432 |
| Sep 10, 2026 | 1.67 | 1.78 | 1.64 | 1.78 | 1.78 | 5.95% | 33,521,532 |
| Sep 9, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 12,020,200 |
| Sep 8, 2026 | 1.70 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 14,435,600 |
| Sep 7, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 11,843,132 |
| 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% | 17,191,200 |
| Sep 2, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 21,836,700 |
| Sep 1, 2026 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 1.20% | 24,030,080 |
| Aug 31, 2026 | 1.77 | 1.78 | 1.65 | 1.67 | 1.67 | -6.70% | 42,634,130 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 22,684,100 |
| Aug 27, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 19,236,600 |
| Aug 26, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 21,862,000 |
| Aug 25, 2026 | 1.85 | 1.90 | 1.82 | 1.82 | 1.82 | -3.70% | 31,991,500 |
| Aug 24, 2026 | 1.89 | 1.94 | 1.86 | 1.89 | 1.89 | -0.53% | 35,231,160 |
| Aug 21, 2026 | 1.80 | 1.92 | 1.77 | 1.90 | 1.90 | 4.40% | 52,656,922 |
| Aug 20, 2026 | 1.74 | 1.82 | 1.72 | 1.82 | 1.82 | 4.60% | 40,553,100 |
| Aug 19, 2026 | 1.72 | 1.80 | 1.71 | 1.74 | 1.74 | -0.57% | 25,470,550 |
| Aug 18, 2026 | 1.73 | 1.76 | 1.69 | 1.75 | 1.75 | 0.57% | 23,595,704 |
| 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 |