Zhejiang Construction Investment Group Co.,Ltd (SHE:002761)
China · Delayed Price · Currency is CNY 8.36
-0.27 (-3.13%)
Feb 2, 2026, 3:04 PM CST
SHE:002761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.65 | 8.75 | 8.55 | 8.63 | 8.63 | -0.80% | 11,662,400 |
| Jan 29, 2026 | 8.52 | 8.77 | 8.49 | 8.70 | 8.70 | 1.40% | 16,067,770 |
| Jan 28, 2026 | 8.57 | 8.67 | 8.46 | 8.58 | 8.58 | 0.12% | 14,227,560 |
| Jan 27, 2026 | 8.80 | 8.82 | 8.45 | 8.57 | 8.57 | -2.83% | 21,022,723 |
| Jan 26, 2026 | 8.86 | 8.88 | 8.73 | 8.82 | 8.82 | -0.34% | 13,345,980 |
| Jan 23, 2026 | 8.83 | 8.86 | 8.80 | 8.85 | 8.85 | 0.34% | 12,068,670 |
| Jan 22, 2026 | 8.72 | 8.83 | 8.71 | 8.82 | 8.82 | 1.03% | 15,478,660 |
| Jan 21, 2026 | 8.75 | 8.80 | 8.68 | 8.73 | 8.73 | -0.68% | 12,182,000 |
| Jan 20, 2026 | 8.68 | 8.83 | 8.66 | 8.79 | 8.79 | 1.27% | 17,080,080 |
| Jan 19, 2026 | 8.65 | 8.70 | 8.60 | 8.68 | 8.68 | 0.12% | 9,031,100 |
| Jan 16, 2026 | 8.70 | 8.81 | 8.66 | 8.67 | 8.67 | -0.34% | 13,461,200 |
| Jan 15, 2026 | 8.68 | 8.75 | 8.66 | 8.70 | 8.70 | 0.23% | 8,680,300 |
| Jan 14, 2026 | 8.73 | 8.82 | 8.62 | 8.68 | 8.68 | -1.03% | 16,921,800 |
| Jan 13, 2026 | 8.82 | 8.87 | 8.71 | 8.77 | 8.77 | -0.34% | 14,289,800 |
| Jan 12, 2026 | 8.77 | 8.82 | 8.72 | 8.80 | 8.80 | 0.46% | 15,239,979 |
| Jan 9, 2026 | 8.81 | 8.86 | 8.70 | 8.76 | 8.76 | -1.13% | 15,320,290 |
| Jan 8, 2026 | 8.61 | 8.97 | 8.58 | 8.86 | 8.86 | 2.78% | 21,586,410 |
| Jan 7, 2026 | 8.73 | 8.73 | 8.60 | 8.62 | 8.62 | -1.26% | 10,194,600 |
| Jan 6, 2026 | 8.70 | 8.73 | 8.64 | 8.73 | 8.73 | 0.58% | 9,700,005 |
| Jan 5, 2026 | 8.60 | 8.68 | 8.55 | 8.68 | 8.68 | 1.28% | 9,225,768 |
| Dec 31, 2025 | 8.54 | 8.59 | 8.49 | 8.57 | 8.57 | 0.82% | 6,128,289 |
| Dec 30, 2025 | 8.57 | 8.59 | 8.49 | 8.50 | 8.50 | -0.93% | 6,927,935 |
| Dec 29, 2025 | 8.60 | 8.64 | 8.55 | 8.58 | 8.58 | -0.35% | 4,990,686 |
| Dec 26, 2025 | 8.60 | 8.64 | 8.54 | 8.61 | 8.61 | - | 5,990,400 |
| Dec 25, 2025 | 8.63 | 8.66 | 8.61 | 8.61 | 8.61 | -0.12% | 6,220,726 |
| Dec 24, 2025 | 8.48 | 8.64 | 8.47 | 8.62 | 8.62 | 1.53% | 7,827,969 |
| Dec 23, 2025 | 8.52 | 8.54 | 8.48 | 8.49 | 8.49 | -0.35% | 4,777,497 |
| Dec 22, 2025 | 8.57 | 8.60 | 8.52 | 8.52 | 8.52 | -0.58% | 5,669,900 |
| Dec 19, 2025 | 8.45 | 8.57 | 8.43 | 8.57 | 8.57 | 1.90% | 6,907,962 |
| Dec 18, 2025 | 8.41 | 8.45 | 8.35 | 8.41 | 8.41 | - | 5,547,438 |
| Dec 17, 2025 | 8.35 | 8.42 | 8.26 | 8.41 | 8.41 | 0.48% | 7,863,919 |
| Dec 16, 2025 | 8.53 | 8.53 | 8.35 | 8.37 | 8.37 | -1.18% | 7,496,439 |
| Dec 15, 2025 | 8.54 | 8.57 | 8.47 | 8.47 | 8.47 | -0.82% | 6,193,300 |
| Dec 12, 2025 | 8.51 | 8.59 | 8.50 | 8.54 | 8.54 | 0.23% | 6,707,100 |
| Dec 11, 2025 | 8.70 | 8.70 | 8.48 | 8.52 | 8.52 | -2.07% | 8,672,099 |
| Dec 10, 2025 | 8.63 | 8.76 | 8.57 | 8.70 | 8.70 | 0.93% | 7,910,423 |
| Dec 9, 2025 | 8.71 | 8.71 | 8.62 | 8.62 | 8.62 | -1.15% | 6,501,400 |
| Dec 8, 2025 | 8.76 | 8.81 | 8.71 | 8.72 | 8.72 | -0.34% | 7,655,525 |
| Dec 5, 2025 | 8.67 | 8.75 | 8.58 | 8.75 | 8.75 | 0.81% | 6,820,700 |
| Dec 4, 2025 | 8.71 | 8.72 | 8.56 | 8.68 | 8.68 | -0.23% | 8,882,700 |
| Dec 3, 2025 | 8.89 | 8.90 | 8.68 | 8.70 | 8.70 | -2.03% | 12,988,940 |
| Dec 2, 2025 | 8.92 | 8.92 | 8.80 | 8.88 | 8.88 | -0.56% | 9,187,500 |
| Dec 1, 2025 | 8.90 | 8.97 | 8.89 | 8.93 | 8.93 | 0.22% | 10,256,780 |
| Nov 28, 2025 | 8.96 | 8.96 | 8.80 | 8.91 | 8.91 | -0.45% | 15,341,310 |
| Nov 27, 2025 | 9.11 | 9.15 | 8.91 | 8.95 | 8.95 | -2.08% | 17,544,300 |
| Nov 26, 2025 | 9.16 | 9.32 | 9.13 | 9.14 | 9.14 | - | 16,975,260 |
| Nov 25, 2025 | 9.25 | 9.26 | 9.11 | 9.14 | 9.14 | -1.08% | 18,643,820 |
| Nov 24, 2025 | 9.15 | 9.29 | 9.11 | 9.24 | 9.24 | 1.54% | 13,897,300 |
| Nov 21, 2025 | 9.43 | 9.49 | 9.10 | 9.10 | 9.10 | -4.31% | 23,403,420 |
| Nov 20, 2025 | 9.62 | 9.66 | 9.41 | 9.51 | 9.51 | 1.28% | 23,510,840 |