Zhejiang Reclaim Construction Group Co., Ltd. (SHE:002586)
China · Delayed Price · Currency is CNY 4.220
-0.020 (-0.47%)
May 22, 2026, 3:04 PM CST
SHE:002586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.28 | 4.28 | 4.18 | 4.22 | 4.22 | -0.47% | 7,966,362 |
| May 21, 2026 | 4.35 | 4.47 | 4.24 | 4.24 | 4.24 | -2.30% | 8,804,604 |
| May 20, 2026 | 4.42 | 4.42 | 4.31 | 4.34 | 4.34 | -2.25% | 5,101,500 |
| May 19, 2026 | 4.46 | 4.47 | 4.24 | 4.44 | 4.44 | 0.23% | 8,929,400 |
| May 18, 2026 | 4.53 | 4.53 | 4.40 | 4.43 | 4.43 | -1.99% | 5,394,600 |
| May 15, 2026 | 4.47 | 4.60 | 4.43 | 4.52 | 4.52 | 1.12% | 6,309,200 |
| May 14, 2026 | 4.57 | 4.66 | 4.47 | 4.47 | 4.47 | -2.19% | 7,775,300 |
| May 13, 2026 | 4.66 | 4.67 | 4.54 | 4.57 | 4.57 | -1.72% | 9,308,702 |
| May 12, 2026 | 4.68 | 4.72 | 4.64 | 4.65 | 4.65 | -0.85% | 6,354,300 |
| May 11, 2026 | 4.71 | 4.73 | 4.65 | 4.69 | 4.69 | -0.42% | 7,664,810 |
| May 8, 2026 | 4.70 | 4.71 | 4.64 | 4.71 | 4.71 | 0.43% | 7,180,516 |
| May 7, 2026 | 4.71 | 4.73 | 4.65 | 4.69 | 4.69 | -0.64% | 5,560,200 |
| May 6, 2026 | 4.70 | 4.75 | 4.68 | 4.72 | 4.72 | 0.21% | 6,702,200 |
| Apr 30, 2026 | 4.79 | 4.79 | 4.67 | 4.71 | 4.71 | -1.05% | 6,791,400 |
| Apr 29, 2026 | 4.63 | 4.78 | 4.56 | 4.76 | 4.76 | 1.49% | 8,019,364 |
| Apr 28, 2026 | 4.70 | 4.75 | 4.67 | 4.69 | 4.69 | -0.64% | 5,247,000 |
| Apr 27, 2026 | 4.78 | 4.78 | 4.66 | 4.72 | 4.72 | -0.63% | 6,609,000 |
| Apr 24, 2026 | 4.69 | 4.79 | 4.63 | 4.75 | 4.75 | 1.50% | 7,394,300 |
| Apr 23, 2026 | 4.83 | 4.84 | 4.67 | 4.68 | 4.68 | -3.11% | 9,343,400 |
| Apr 22, 2026 | 4.79 | 4.88 | 4.75 | 4.83 | 4.83 | - | 8,462,000 |
| Apr 21, 2026 | 5.03 | 5.03 | 4.83 | 4.83 | 4.83 | -4.92% | 16,922,600 |
| Apr 20, 2026 | 5.16 | 5.20 | 5.03 | 5.08 | 5.08 | 0.20% | 9,810,300 |
| Apr 17, 2026 | 4.90 | 5.08 | 4.89 | 5.07 | 5.07 | 4.11% | 13,143,300 |
| Apr 16, 2026 | 4.88 | 4.91 | 4.83 | 4.87 | 4.87 | - | 5,660,900 |
| Apr 15, 2026 | 4.84 | 4.89 | 4.80 | 4.87 | 4.87 | 1.04% | 6,276,400 |
| Apr 14, 2026 | 4.77 | 4.83 | 4.74 | 4.82 | 4.82 | 1.05% | 5,961,000 |
| Apr 13, 2026 | 4.72 | 4.82 | 4.72 | 4.77 | 4.77 | 0.63% | 5,881,000 |
| Apr 10, 2026 | 4.81 | 4.87 | 4.72 | 4.74 | 4.74 | -0.84% | 9,181,100 |
| Apr 9, 2026 | 4.68 | 4.83 | 4.63 | 4.78 | 4.78 | 1.70% | 7,716,600 |
| Apr 8, 2026 | 4.61 | 4.72 | 4.61 | 4.70 | 4.70 | 2.62% | 8,936,100 |
| Apr 7, 2026 | 4.55 | 4.60 | 4.49 | 4.58 | 4.58 | 1.33% | 6,580,400 |
| Apr 3, 2026 | 4.60 | 4.64 | 4.47 | 4.52 | 4.52 | -1.74% | 7,588,900 |
| Apr 2, 2026 | 4.74 | 4.74 | 4.54 | 4.60 | 4.60 | -1.29% | 8,418,900 |
| Apr 1, 2026 | 4.73 | 4.75 | 4.61 | 4.66 | 4.66 | -0.43% | 6,751,800 |
| Mar 31, 2026 | 4.73 | 4.80 | 4.67 | 4.68 | 4.68 | -1.89% | 5,342,000 |
| Mar 30, 2026 | 4.73 | 4.79 | 4.70 | 4.77 | 4.77 | 0.42% | 5,651,300 |
| Mar 27, 2026 | 4.58 | 4.77 | 4.58 | 4.75 | 4.75 | 1.71% | 5,627,306 |
| Mar 26, 2026 | 4.79 | 4.83 | 4.67 | 4.67 | 4.67 | -2.51% | 6,015,300 |
| Mar 25, 2026 | 4.74 | 4.79 | 4.69 | 4.79 | 4.79 | 1.91% | 6,488,600 |
| Mar 24, 2026 | 4.72 | 4.75 | 4.50 | 4.70 | 4.70 | -0.42% | 13,503,300 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -5.03% | 12,895,500 |
| Mar 20, 2026 | 5.05 | 5.09 | 4.97 | 4.97 | 4.97 | -1.19% | 9,157,000 |
| Mar 19, 2026 | 5.18 | 5.20 | 5.01 | 5.03 | 5.03 | -2.90% | 12,367,750 |
| Mar 18, 2026 | 5.07 | 5.19 | 5.07 | 5.18 | 5.18 | 2.17% | 9,767,800 |
| Mar 17, 2026 | 5.01 | 5.18 | 5.00 | 5.07 | 5.07 | 1.20% | 10,999,100 |
| Mar 16, 2026 | 5.09 | 5.09 | 4.97 | 5.01 | 5.01 | -0.99% | 10,141,400 |
| Mar 13, 2026 | 5.12 | 5.20 | 5.04 | 5.06 | 5.06 | -1.36% | 12,090,900 |
| Mar 12, 2026 | 5.03 | 5.20 | 5.00 | 5.13 | 5.13 | 2.40% | 12,783,400 |
| Mar 11, 2026 | 5.06 | 5.06 | 4.94 | 5.01 | 5.01 | 0.20% | 8,983,600 |
| Mar 10, 2026 | 4.99 | 5.08 | 4.96 | 5.00 | 5.00 | 0.20% | 7,202,400 |