Zhejiang Construction Investment Group Co.,Ltd (SHE:002761)
China · Delayed Price · Currency is CNY 7.32
+0.19 (2.66%)
Jun 12, 2026, 3:04 PM CST
SHE:002761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.16 | 7.35 | 7.11 | 7.32 | 7.32 | 2.66% | 9,404,797 |
| Jun 11, 2026 | 7.27 | 7.30 | 7.06 | 7.13 | 7.13 | -2.06% | 8,656,395 |
| Jun 10, 2026 | 7.27 | 7.28 | 7.18 | 7.28 | 7.28 | 0.14% | 7,322,500 |
| Jun 9, 2026 | 7.36 | 7.37 | 7.23 | 7.27 | 7.27 | -1.22% | 8,238,300 |
| Jun 8, 2026 | 7.38 | 7.46 | 7.22 | 7.36 | 7.36 | -1.47% | 9,536,156 |
| Jun 5, 2026 | 7.49 | 7.56 | 7.41 | 7.47 | 7.47 | -0.27% | 8,036,510 |
| Jun 4, 2026 | 7.63 | 7.70 | 7.45 | 7.49 | 7.49 | -1.71% | 10,553,100 |
| Jun 3, 2026 | 7.86 | 7.89 | 7.61 | 7.62 | 7.62 | -3.54% | 11,600,180 |
| Jun 2, 2026 | 8.04 | 8.07 | 7.85 | 7.90 | 7.90 | -1.62% | 8,805,268 |
| Jun 1, 2026 | 7.92 | 8.03 | 7.78 | 8.03 | 8.03 | 0.63% | 10,164,650 |
| May 29, 2026 | 7.81 | 8.08 | 7.77 | 7.98 | 7.98 | 3.23% | 15,331,250 |
| May 28, 2026 | 7.60 | 7.79 | 7.55 | 7.73 | 7.73 | 1.71% | 11,403,600 |
| May 27, 2026 | 7.72 | 7.80 | 7.54 | 7.60 | 7.60 | -1.94% | 10,038,300 |
| May 26, 2026 | 7.87 | 7.87 | 7.66 | 7.75 | 7.75 | -1.52% | 9,834,000 |
| May 25, 2026 | 7.95 | 7.98 | 7.80 | 7.87 | 7.87 | -0.51% | 10,007,170 |
| 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 |