Zhejiang Reclaim Construction Group Co., Ltd. (SHE:002586)
China · Delayed Price · Currency is CNY 3.090
-0.010 (-0.32%)
Nov 11, 2026, 3:04 PM CST
SHE:002586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.06 | 3.16 | 3.06 | 3.09 | 3.09 | -0.32% | 7,303,100 |
| Nov 10, 2026 | 3.07 | 3.13 | 3.04 | 3.10 | 3.10 | 1.97% | 6,634,478 |
| Nov 9, 2026 | 3.06 | 3.10 | 3.02 | 3.04 | 3.04 | -0.33% | 6,862,208 |
| Nov 6, 2026 | 2.99 | 3.06 | 2.96 | 3.05 | 3.05 | -0.97% | 9,424,208 |
| Nov 5, 2026 | 3.05 | 3.10 | 3.02 | 3.08 | 3.08 | 0.65% | 7,366,200 |
| Nov 4, 2026 | 2.97 | 3.06 | 2.95 | 3.06 | 3.06 | 3.03% | 10,088,800 |
| Nov 3, 2026 | 2.93 | 3.00 | 2.91 | 2.97 | 2.97 | 0.68% | 9,862,000 |
| Nov 2, 2026 | 2.98 | 3.00 | 2.89 | 2.95 | 2.95 | -1.34% | 11,312,000 |
| Oct 30, 2026 | 3.02 | 3.10 | 2.97 | 2.99 | 2.99 | -1.64% | 8,565,000 |
| Oct 29, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.25% | 6,073,100 |
| Oct 28, 2026 | 3.04 | 3.15 | 3.04 | 3.11 | 3.11 | 1.63% | 7,415,200 |
| Oct 27, 2026 | 3.22 | 3.23 | 3.04 | 3.06 | 3.06 | -4.67% | 11,627,600 |
| Oct 26, 2026 | 3.28 | 3.32 | 3.19 | 3.21 | 3.21 | -1.53% | 8,161,500 |
| Oct 23, 2026 | 3.25 | 3.30 | 3.09 | 3.26 | 3.26 | 0.93% | 12,551,800 |
| Oct 22, 2026 | 3.22 | 3.44 | 3.21 | 3.23 | 3.23 | - | 16,183,800 |
| Oct 21, 2026 | 3.36 | 3.38 | 3.19 | 3.23 | 3.23 | -3.29% | 11,686,500 |
| Oct 20, 2026 | 3.31 | 3.35 | 3.28 | 3.34 | 3.34 | 0.60% | 4,697,010 |
| Oct 19, 2026 | 3.37 | 3.38 | 3.29 | 3.32 | 3.32 | -1.78% | 8,173,800 |
| Oct 16, 2026 | 3.41 | 3.42 | 3.34 | 3.38 | 3.38 | 0.90% | 5,749,500 |
| Oct 15, 2026 | 3.39 | 3.41 | 3.29 | 3.35 | 3.35 | -2.33% | 7,528,300 |
| Oct 14, 2026 | 3.54 | 3.57 | 3.42 | 3.43 | 3.43 | -2.83% | 6,860,204 |
| Oct 13, 2026 | 3.45 | 3.58 | 3.35 | 3.53 | 3.53 | 1.73% | 11,549,425 |
| Oct 12, 2026 | 3.50 | 3.56 | 3.45 | 3.47 | 3.47 | -0.86% | 11,920,800 |
| Oct 9, 2026 | 3.53 | 3.57 | 3.33 | 3.50 | 3.50 | -1.13% | 15,067,900 |
| Oct 8, 2026 | 3.64 | 3.68 | 3.45 | 3.54 | 3.54 | -2.21% | 8,167,200 |
| Sep 30, 2026 | 3.66 | 3.67 | 3.58 | 3.62 | 3.62 | -0.28% | 5,240,300 |
| Sep 29, 2026 | 3.64 | 3.74 | 3.60 | 3.63 | 3.63 | -0.55% | 5,955,100 |
| Sep 28, 2026 | 3.76 | 3.77 | 3.58 | 3.65 | 3.65 | -2.41% | 5,578,100 |
| Sep 24, 2026 | 3.75 | 3.81 | 3.73 | 3.74 | 3.74 | -0.80% | 3,667,800 |
| Sep 23, 2026 | 3.75 | 3.83 | 3.71 | 3.77 | 3.77 | 1.07% | 7,340,700 |
| Sep 22, 2026 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -0.53% | 3,871,873 |
| Sep 21, 2026 | 3.79 | 3.79 | 3.71 | 3.75 | 3.75 | -1.06% | 9,184,200 |
| Sep 18, 2026 | 3.74 | 3.79 | 3.71 | 3.79 | 3.79 | 2.16% | 6,240,200 |
| Sep 17, 2026 | 3.76 | 3.76 | 3.68 | 3.71 | 3.71 | -0.80% | 5,957,900 |
| Sep 16, 2026 | 3.81 | 3.81 | 3.71 | 3.74 | 3.74 | -1.58% | 9,893,100 |
| Sep 15, 2026 | 3.84 | 3.93 | 3.78 | 3.80 | 3.80 | -0.78% | 12,439,100 |
| Sep 14, 2026 | 3.85 | 3.90 | 3.81 | 3.83 | 3.83 | -1.54% | 6,436,600 |
| Sep 11, 2026 | 3.89 | 3.96 | 3.79 | 3.89 | 3.89 | -0.51% | 12,070,900 |
| Sep 10, 2026 | 4.00 | 4.01 | 3.91 | 3.91 | 3.91 | -2.49% | 9,080,100 |
| Sep 9, 2026 | 4.07 | 4.10 | 4.01 | 4.01 | 4.01 | -1.72% | 7,269,700 |
| Sep 8, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 2.00% | 7,553,500 |
| Sep 7, 2026 | 3.99 | 4.06 | 3.96 | 4.00 | 4.00 | -0.74% | 7,493,409 |
| Sep 4, 2026 | 4.18 | 4.18 | 3.99 | 4.03 | 4.03 | -2.42% | 13,813,410 |
| Sep 3, 2026 | 4.20 | 4.27 | 4.13 | 4.13 | 4.13 | -1.20% | 7,065,600 |
| Sep 2, 2026 | 4.30 | 4.33 | 4.11 | 4.18 | 4.18 | -3.69% | 10,820,300 |
| Sep 1, 2026 | 4.15 | 4.57 | 4.10 | 4.34 | 4.34 | 3.58% | 18,339,400 |
| Aug 31, 2026 | 4.27 | 4.41 | 4.14 | 4.19 | 4.19 | -3.01% | 16,634,200 |
| Aug 27, 2026 | 4.28 | 4.40 | 4.25 | 4.32 | 4.32 | 0.70% | 5,227,300 |
| Aug 26, 2026 | 4.38 | 4.38 | 4.23 | 4.29 | 4.29 | -2.05% | 10,200,800 |
| Aug 25, 2026 | 4.47 | 4.48 | 4.27 | 4.38 | 4.38 | -1.57% | 9,480,100 |