Zhejiang Reclaim Construction Group Co., Ltd. (SHE:002586)
China · Delayed Price · Currency is CNY 4.290
-0.020 (-0.46%)
Aug 18, 2026, 3:04 PM CST
SHE:002586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.10 | 4.40 | 4.07 | 4.31 | 4.31 | 4.11% | 11,431,700 |
| Aug 14, 2026 | 4.00 | 4.25 | 4.00 | 4.14 | 4.14 | 3.50% | 9,221,917 |
| Aug 13, 2026 | 4.10 | 4.12 | 3.96 | 4.00 | 4.00 | 6.10% | 14,980,400 |
| Aug 12, 2026 | 3.80 | 3.86 | 3.76 | 3.77 | 3.77 | -1.05% | 6,120,417 |
| Aug 11, 2026 | 3.83 | 3.93 | 3.78 | 3.81 | 3.81 | 0.26% | 3,326,800 |
| Aug 10, 2026 | 3.76 | 3.85 | 3.68 | 3.80 | 3.80 | 1.06% | 4,162,300 |
| Aug 7, 2026 | 3.75 | 3.81 | 3.70 | 3.76 | 3.76 | -1.05% | 4,901,500 |
| Aug 6, 2026 | 3.59 | 3.83 | 3.53 | 3.80 | 3.80 | 5.85% | 7,754,200 |
| Aug 5, 2026 | 3.49 | 3.63 | 3.48 | 3.59 | 3.59 | 2.87% | 4,840,100 |
| Aug 4, 2026 | 3.44 | 3.55 | 3.39 | 3.49 | 3.49 | 1.45% | 4,069,000 |
| Aug 3, 2026 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | -0.29% | 3,692,200 |
| Jul 31, 2026 | 3.43 | 3.50 | 3.43 | 3.45 | 3.45 | 0.88% | 2,916,800 |
| Jul 30, 2026 | 3.53 | 3.53 | 3.38 | 3.42 | 3.42 | -3.12% | 3,073,000 |
| Jul 29, 2026 | 3.53 | 3.55 | 3.50 | 3.53 | 3.53 | - | 1,837,300 |
| Jul 28, 2026 | 3.54 | 3.57 | 3.49 | 3.53 | 3.53 | -0.84% | 1,911,600 |
| Jul 27, 2026 | 3.56 | 3.57 | 3.49 | 3.56 | 3.56 | - | 4,493,000 |
| Jul 24, 2026 | 3.41 | 3.61 | 3.39 | 3.56 | 3.56 | 3.79% | 3,935,900 |
| Jul 23, 2026 | 3.42 | 3.43 | 3.37 | 3.43 | 3.43 | 1.78% | 2,531,800 |
| Jul 22, 2026 | 3.40 | 3.47 | 3.34 | 3.37 | 3.37 | -2.32% | 4,122,000 |
| Jul 21, 2026 | 3.40 | 3.46 | 3.32 | 3.45 | 3.45 | 1.77% | 3,069,452 |
| Jul 20, 2026 | 3.56 | 3.70 | 3.32 | 3.39 | 3.39 | -5.83% | 5,041,800 |
| Jul 17, 2026 | 3.79 | 3.79 | 3.55 | 3.60 | 3.60 | -3.74% | 4,429,956 |
| Jul 16, 2026 | 3.76 | 3.77 | 3.70 | 3.74 | 3.74 | -0.27% | 1,587,400 |
| Jul 15, 2026 | 3.89 | 3.91 | 3.72 | 3.75 | 3.75 | -3.35% | 2,931,200 |
| Jul 14, 2026 | 3.83 | 3.98 | 3.83 | 3.88 | 3.88 | 0.26% | 3,738,500 |
| Jul 13, 2026 | 3.90 | 4.04 | 3.85 | 3.87 | 3.87 | -2.03% | 5,055,200 |
| Jul 10, 2026 | 3.70 | 3.97 | 3.64 | 3.95 | 3.95 | 7.05% | 7,743,600 |
| Jul 9, 2026 | 3.62 | 3.75 | 3.60 | 3.69 | 3.69 | 0.54% | 3,986,650 |
| Jul 8, 2026 | 3.72 | 3.78 | 3.61 | 3.67 | 3.67 | -1.61% | 4,779,980 |
| Jul 7, 2026 | 3.83 | 3.88 | 3.70 | 3.73 | 3.73 | -2.36% | 4,421,500 |
| Jul 6, 2026 | 4.09 | 4.16 | 3.82 | 3.82 | 3.82 | -5.45% | 6,489,000 |
| Jul 3, 2026 | 4.10 | 4.16 | 3.92 | 4.04 | 4.04 | -0.25% | 10,001,452 |
| Jul 2, 2026 | 3.80 | 4.05 | 3.80 | 4.05 | 4.05 | 4.92% | 8,880,480 |
| Jul 1, 2026 | 3.77 | 3.86 | 3.72 | 3.86 | 3.86 | 4.89% | 10,347,200 |
| Jun 30, 2026 | 3.49 | 3.68 | 3.45 | 3.68 | 3.68 | 5.14% | 6,322,600 |
| Jun 29, 2026 | 3.47 | 3.61 | 3.37 | 3.50 | 3.50 | - | 6,191,700 |
| Jun 26, 2026 | 3.56 | 3.56 | 3.41 | 3.50 | 3.50 | 2.94% | 8,595,300 |
| Jun 25, 2026 | 3.57 | 3.57 | 3.38 | 3.40 | 3.40 | -4.49% | 7,140,300 |
| Jun 24, 2026 | 3.44 | 3.62 | 3.42 | 3.56 | 3.56 | 2.01% | 5,968,500 |
| Jun 23, 2026 | 3.46 | 3.60 | 3.40 | 3.49 | 3.49 | 1.75% | 9,347,300 |
| Jun 22, 2026 | 3.49 | 3.55 | 3.37 | 3.43 | 3.43 | -3.38% | 11,084,600 |
| Jun 18, 2026 | 3.69 | 3.69 | 3.51 | 3.55 | 3.55 | -3.01% | 8,945,300 |
| Jun 17, 2026 | 3.82 | 3.82 | 3.63 | 3.66 | 3.66 | -4.19% | 6,798,200 |
| Jun 16, 2026 | 3.92 | 3.92 | 3.77 | 3.82 | 3.82 | -2.55% | 5,597,200 |
| Jun 15, 2026 | 3.92 | 3.98 | 3.86 | 3.92 | 3.92 | 0.51% | 4,564,164 |
| Jun 12, 2026 | 3.96 | 4.10 | 3.87 | 3.90 | 3.90 | -1.02% | 6,929,072 |
| Jun 11, 2026 | 3.77 | 3.94 | 3.70 | 3.94 | 3.94 | 5.07% | 9,189,364 |
| Jun 10, 2026 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | -0.79% | 3,273,800 |
| Jun 9, 2026 | 3.86 | 3.90 | 3.77 | 3.78 | 3.78 | -1.56% | 4,165,000 |
| Jun 8, 2026 | 3.90 | 3.96 | 3.79 | 3.84 | 3.84 | -3.52% | 7,436,402 |