Skip to main content
logo
Zhejiang Construction Investment Group Co.,Ltd (SHE:002761)
China flag China · Delayed Price · Currency is CNY
7.96
-0.19 (-2.33%)
Mar 20, 2026, 3:04 PM CST

SHE:002761 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20268.158.207.937.967.96-2.33%14,823,800
Mar 19, 20268.268.318.118.158.15-1.81%8,971,900
Mar 18, 20268.388.438.238.308.30-0.84%10,247,370
Mar 17, 20268.418.508.378.378.37-0.24%11,382,470
Mar 16, 20268.518.578.368.398.39-1.64%13,034,040
Mar 13, 20268.508.678.508.538.530.24%16,342,850
Mar 12, 20268.498.568.478.518.51-0.12%11,334,260
Mar 11, 20268.408.618.368.528.521.43%16,606,680
Mar 10, 20268.418.528.388.408.401.20%15,395,690
Mar 9, 20268.278.448.158.308.30-0.36%15,344,900
Mar 6, 20268.018.357.998.338.333.74%17,480,810
Mar 5, 20268.108.148.018.038.030.25%10,957,045
Mar 4, 20268.088.188.018.018.01-2.08%10,758,600
Mar 3, 20268.418.478.158.188.18-2.85%15,945,770
Mar 2, 20268.448.528.338.428.42-2.09%15,874,840
Feb 27, 20268.558.608.538.608.600.70%7,038,491
Feb 26, 20268.608.648.518.548.54-0.70%8,861,512
Feb 25, 20268.538.698.528.608.600.94%11,287,480
Feb 24, 20268.498.558.458.528.521.31%8,299,400
Feb 13, 20268.508.548.418.418.41-1.18%8,253,796
Feb 12, 20268.608.608.498.518.51-1.05%9,869,900
Feb 11, 20268.648.668.588.608.60-0.46%6,067,300
Feb 10, 20268.648.688.568.648.64-8,146,700
Feb 9, 20268.608.688.568.648.641.29%9,890,777
Feb 6, 20268.558.658.518.538.53-0.81%9,445,121
Feb 5, 20268.648.738.588.608.60-1.15%10,217,700
Feb 4, 20268.538.828.498.708.702.47%19,637,703
Feb 3, 20268.428.528.428.498.491.56%8,550,190
Feb 2, 20268.588.628.368.368.36-3.13%14,174,300
Jan 30, 20268.658.758.558.638.63-0.80%11,662,400
Jan 29, 20268.528.778.498.708.701.40%16,067,770
Jan 28, 20268.578.678.468.588.580.12%14,227,560
Jan 27, 20268.808.828.458.578.57-2.83%21,022,723
Jan 26, 20268.868.888.738.828.82-0.34%13,345,980
Jan 23, 20268.838.868.808.858.850.34%12,068,670
Jan 22, 20268.728.838.718.828.821.03%15,478,660
Jan 21, 20268.758.808.688.738.73-0.68%12,182,000
Jan 20, 20268.688.838.668.798.791.27%17,080,080
Jan 19, 20268.658.708.608.688.680.12%9,031,100
Jan 16, 20268.708.818.668.678.67-0.34%13,461,200
Jan 15, 20268.688.758.668.708.700.23%8,680,300
Jan 14, 20268.738.828.628.688.68-1.03%16,921,800
Jan 13, 20268.828.878.718.778.77-0.34%14,289,800
Jan 12, 20268.778.828.728.808.800.46%15,239,979
Jan 9, 20268.818.868.708.768.76-1.13%15,320,290
Jan 8, 20268.618.978.588.868.862.78%21,586,410
Jan 7, 20268.738.738.608.628.62-1.26%10,194,600
Jan 6, 20268.708.738.648.738.730.58%9,700,005
Jan 5, 20268.608.688.558.688.681.28%9,225,768
Dec 31, 20258.548.598.498.578.570.82%6,128,289