China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
China · Delayed Price · Currency is CNY 1.310
+0.060 (4.80%)
Jul 3, 2026, 3:04 PM CST
SHE:002542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.59 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 25,806,100 |
| Jun 4, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -1.85% | 25,716,050 |
| Jun 3, 2026 | 1.67 | 1.72 | 1.59 | 1.62 | 1.62 | -2.99% | 43,648,850 |
| Jun 2, 2026 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 35,317,050 |
| Jun 1, 2026 | 1.65 | 1.72 | 1.61 | 1.70 | 1.70 | 2.41% | 43,377,700 |
| May 29, 2026 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | 3.11% | 54,751,310 |
| May 28, 2026 | 1.52 | 1.61 | 1.51 | 1.61 | 1.61 | 5.23% | 51,467,420 |
| May 27, 2026 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 36,837,500 |
| May 26, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -5.00% | 40,780,700 |
| May 25, 2026 | 1.65 | 1.66 | 1.58 | 1.60 | 1.60 | -3.61% | 40,784,170 |
| May 22, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -0.60% | 22,372,700 |
| 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 |