Zhejiang Construction Investment Group Co.,Ltd (SHE:002761)
China · Delayed Price · Currency is CNY 7.91
-0.09 (-1.13%)
May 22, 2026, 3:04 PM CST
SHE:002761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.04 | 8.09 | 7.89 | 7.91 | 7.91 | -1.12% | 10,751,890 |
| May 21, 2026 | 8.21 | 8.24 | 7.98 | 8.00 | 8.00 | -2.20% | 12,455,200 |
| May 20, 2026 | 8.40 | 8.42 | 8.12 | 8.18 | 8.18 | -3.08% | 12,824,240 |
| May 19, 2026 | 8.35 | 8.45 | 8.32 | 8.44 | 8.44 | 1.08% | 8,684,767 |
| May 18, 2026 | 8.45 | 8.53 | 8.31 | 8.35 | 8.35 | -1.76% | 10,070,360 |
| May 15, 2026 | 8.58 | 8.64 | 8.42 | 8.50 | 8.50 | -1.05% | 11,953,540 |
| May 14, 2026 | 8.74 | 8.76 | 8.59 | 8.59 | 8.59 | -1.38% | 11,182,740 |
| May 13, 2026 | 8.72 | 8.79 | 8.66 | 8.71 | 8.71 | -0.11% | 10,716,970 |
| May 12, 2026 | 8.76 | 8.78 | 8.63 | 8.72 | 8.72 | -0.91% | 11,626,950 |
| May 11, 2026 | 8.77 | 8.87 | 8.70 | 8.80 | 8.80 | 0.23% | 16,094,940 |
| May 8, 2026 | 8.86 | 8.89 | 8.74 | 8.78 | 8.78 | -0.68% | 18,402,760 |
| May 7, 2026 | 8.60 | 9.28 | 8.59 | 8.84 | 8.84 | 2.43% | 39,944,210 |
| May 6, 2026 | 8.36 | 8.72 | 8.36 | 8.63 | 8.63 | 3.11% | 22,008,750 |
| Apr 30, 2026 | 8.31 | 8.44 | 8.28 | 8.37 | 8.37 | 0.36% | 12,276,140 |
| Apr 29, 2026 | 8.21 | 8.42 | 8.18 | 8.34 | 8.34 | 2.08% | 21,132,170 |
| Apr 28, 2026 | 7.95 | 8.28 | 7.94 | 8.17 | 8.17 | 2.77% | 17,244,540 |
| Apr 27, 2026 | 8.02 | 8.04 | 7.90 | 7.95 | 7.95 | -0.62% | 6,243,600 |
| Apr 24, 2026 | 8.06 | 8.13 | 7.98 | 8.00 | 8.00 | -1.11% | 7,715,900 |
| Apr 23, 2026 | 8.08 | 8.21 | 8.03 | 8.09 | 8.09 | -0.12% | 9,646,347 |
| Apr 22, 2026 | 8.16 | 8.24 | 8.07 | 8.10 | 8.10 | -1.10% | 7,130,540 |
| Apr 21, 2026 | 8.11 | 8.25 | 8.11 | 8.19 | 8.19 | 0.74% | 8,214,083 |
| Apr 20, 2026 | 8.12 | 8.16 | 8.06 | 8.13 | 8.13 | -0.49% | 7,956,627 |
| Apr 17, 2026 | 8.18 | 8.21 | 8.11 | 8.17 | 8.17 | -0.37% | 6,807,867 |
| Apr 16, 2026 | 8.16 | 8.24 | 8.13 | 8.20 | 8.20 | 0.12% | 7,929,245 |
| Apr 15, 2026 | 8.23 | 8.31 | 8.17 | 8.19 | 8.19 | -0.36% | 7,824,400 |
| Apr 14, 2026 | 8.21 | 8.23 | 8.11 | 8.22 | 8.22 | 0.86% | 7,751,601 |
| Apr 13, 2026 | 8.19 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 8,296,100 |
| Apr 10, 2026 | 8.36 | 8.43 | 8.24 | 8.25 | 8.25 | -0.60% | 11,080,960 |
| Apr 9, 2026 | 8.39 | 8.48 | 8.28 | 8.30 | 8.30 | -2.01% | 11,861,960 |
| Apr 8, 2026 | 8.41 | 8.48 | 8.36 | 8.47 | 8.47 | 1.93% | 14,927,390 |
| Apr 7, 2026 | 8.20 | 8.31 | 8.08 | 8.31 | 8.31 | 1.22% | 11,923,150 |
| Apr 3, 2026 | 8.37 | 8.51 | 8.21 | 8.21 | 8.21 | -1.79% | 14,931,820 |
| Apr 2, 2026 | 8.38 | 8.52 | 8.31 | 8.36 | 8.36 | -0.36% | 15,049,780 |
| Apr 1, 2026 | 8.51 | 8.69 | 8.37 | 8.39 | 8.39 | -2.10% | 22,633,470 |
| Mar 31, 2026 | 8.12 | 8.73 | 8.12 | 8.57 | 8.57 | 4.90% | 38,987,390 |
| Mar 30, 2026 | 8.08 | 8.25 | 7.98 | 8.17 | 8.17 | -0.24% | 15,636,200 |
| Mar 27, 2026 | 8.38 | 8.40 | 8.13 | 8.19 | 8.19 | -2.50% | 22,559,260 |
| Mar 26, 2026 | 8.60 | 8.75 | 8.38 | 8.40 | 8.40 | -1.52% | 42,075,810 |
| Mar 25, 2026 | 7.73 | 8.53 | 7.69 | 8.53 | 8.53 | 10.06% | 25,028,510 |
| Mar 24, 2026 | 7.64 | 7.75 | 7.44 | 7.75 | 7.75 | 3.33% | 12,501,790 |
| Mar 23, 2026 | 7.87 | 7.88 | 7.44 | 7.50 | 7.50 | -5.78% | 16,913,540 |
| Mar 20, 2026 | 8.15 | 8.20 | 7.93 | 7.96 | 7.96 | -2.33% | 14,823,800 |
| Mar 19, 2026 | 8.26 | 8.31 | 8.11 | 8.15 | 8.15 | -1.81% | 8,971,900 |
| Mar 18, 2026 | 8.38 | 8.43 | 8.23 | 8.30 | 8.30 | -0.84% | 10,247,370 |
| Mar 17, 2026 | 8.41 | 8.50 | 8.37 | 8.37 | 8.37 | -0.24% | 11,382,470 |
| Mar 16, 2026 | 8.51 | 8.57 | 8.36 | 8.39 | 8.39 | -1.64% | 13,034,040 |
| Mar 13, 2026 | 8.50 | 8.67 | 8.50 | 8.53 | 8.53 | 0.24% | 16,342,850 |
| Mar 12, 2026 | 8.49 | 8.56 | 8.47 | 8.51 | 8.51 | -0.12% | 11,334,260 |
| Mar 11, 2026 | 8.40 | 8.61 | 8.36 | 8.52 | 8.52 | 1.43% | 16,606,680 |
| Mar 10, 2026 | 8.41 | 8.52 | 8.38 | 8.40 | 8.40 | 1.20% | 15,395,690 |