China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
China · Delayed Price · Currency is CNY 1.660
-0.010 (-0.60%)
May 22, 2026, 3:04 PM CST
SHE:002542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.66 | 1.73 | 1.63 | 1.66 | - | -0.60% | 23,364,100 |
| May 21, 2026 | 1.75 | 1.76 | 1.67 | 1.67 | 1.67 | -5.11% | 34,429,600 |
| May 20, 2026 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -2.76% | 29,262,400 |
| May 19, 2026 | 1.77 | 1.82 | 1.76 | 1.81 | 1.81 | 2.26% | 34,202,870 |
| May 18, 2026 | 1.73 | 1.79 | 1.71 | 1.77 | 1.77 | 1.72% | 30,695,810 |
| May 15, 2026 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 29,597,850 |
| May 14, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 42,564,150 |
| May 13, 2026 | 1.84 | 1.86 | 1.78 | 1.81 | 1.81 | -2.69% | 59,248,330 |
| May 12, 2026 | 1.84 | 1.90 | 1.83 | 1.86 | 1.86 | 1.09% | 59,684,900 |
| May 11, 2026 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | -2.13% | 80,103,150 |
| May 8, 2026 | 1.81 | 1.91 | 1.80 | 1.88 | 1.88 | 3.30% | 104,615,949 |
| May 7, 2026 | 1.78 | 1.85 | 1.75 | 1.82 | 1.82 | 2.82% | 77,393,100 |
| May 6, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.77 | 1.14% | 60,940,680 |
| Apr 30, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -2.78% | 80,816,770 |
| Apr 29, 2026 | 1.76 | 1.87 | 1.74 | 1.80 | 1.80 | 1.12% | 85,820,650 |
| Apr 28, 2026 | 1.79 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 79,409,770 |
| Apr 27, 2026 | 1.77 | 1.87 | 1.71 | 1.82 | 1.82 | 1.68% | 111,409,600 |
| Apr 24, 2026 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -4.79% | 117,650,000 |
| Apr 23, 2026 | 1.85 | 1.91 | 1.78 | 1.88 | 1.88 | 1.08% | 140,966,000 |
| Apr 22, 2026 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -5.10% | 64,125,300 |
| Apr 21, 2026 | 2.15 | 2.15 | 1.95 | 1.96 | 1.96 | -4.39% | 206,226,700 |
| Apr 17, 2026 | 2.08 | 2.10 | 1.98 | 2.05 | 2.05 | 0.99% | 131,892,300 |
| Apr 16, 2026 | 2.04 | 2.07 | 1.93 | 2.03 | 2.03 | -2.87% | 159,060,700 |
| Apr 15, 2026 | 2.18 | 2.20 | 2.07 | 2.09 | 2.09 | -3.24% | 173,412,900 |
| Apr 14, 2026 | 2.26 | 2.28 | 2.12 | 2.16 | 2.16 | -8.47% | 263,772,300 |
| Apr 13, 2026 | 2.19 | 2.43 | 2.19 | 2.36 | 2.36 | -2.88% | 234,502,662 |
| Apr 10, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -10.00% | 18,682,800 |
| Apr 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 27,907,700 |
| Apr 8, 2026 | 2.95 | 3.00 | 2.92 | 3.00 | 3.00 | 3.45% | 33,517,930 |
| Apr 7, 2026 | 2.89 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 24,263,010 |
| Apr 3, 2026 | 3.08 | 3.10 | 2.88 | 2.88 | 2.88 | -7.10% | 51,298,900 |
| Apr 2, 2026 | 3.18 | 3.21 | 3.07 | 3.10 | 3.10 | -6.63% | 80,512,200 |
| Apr 1, 2026 | 3.45 | 3.60 | 3.30 | 3.32 | 3.32 | 1.22% | 130,794,800 |
| Mar 31, 2026 | 2.97 | 3.28 | 2.95 | 3.28 | 3.28 | 10.07% | 37,159,100 |
| Mar 30, 2026 | 2.92 | 3.04 | 2.89 | 2.98 | 2.98 | 1.02% | 20,232,090 |
| Mar 27, 2026 | 2.90 | 2.97 | 2.89 | 2.95 | 2.95 | 0.34% | 14,010,800 |
| Mar 26, 2026 | 2.99 | 3.04 | 2.93 | 2.94 | 2.94 | -2.33% | 17,582,150 |
| Mar 25, 2026 | 2.94 | 3.02 | 2.92 | 3.01 | 3.01 | 2.73% | 20,381,150 |
| Mar 24, 2026 | 2.95 | 2.96 | 2.85 | 2.93 | 2.93 | 2.09% | 20,040,400 |
| Mar 23, 2026 | 3.07 | 3.07 | 2.83 | 2.87 | 2.87 | -7.42% | 30,087,570 |
| Mar 20, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 19,264,650 |
| Mar 19, 2026 | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | -1.85% | 15,827,900 |
| Mar 18, 2026 | 3.28 | 3.29 | 3.22 | 3.25 | 3.25 | -1.22% | 18,816,000 |
| Mar 17, 2026 | 3.28 | 3.37 | 3.28 | 3.29 | 3.29 | 0.92% | 30,075,300 |
| Mar 16, 2026 | 3.28 | 3.31 | 3.24 | 3.26 | 3.26 | -0.61% | 18,103,000 |
| Mar 13, 2026 | 3.26 | 3.31 | 3.25 | 3.28 | 3.28 | 0.31% | 18,823,650 |
| Mar 12, 2026 | 3.29 | 3.31 | 3.27 | 3.27 | 3.27 | -0.61% | 15,390,830 |
| Mar 11, 2026 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.60% | 15,250,310 |
| Mar 10, 2026 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | 0.30% | 13,900,650 |
| Mar 9, 2026 | 3.30 | 3.34 | 3.25 | 3.30 | 3.30 | -0.60% | 19,568,800 |