Zhejiang Construction Investment Group Co.,Ltd (SHE:002761)
China · Delayed Price · Currency is CNY 7.45
+0.12 (1.64%)
Aug 18, 2026, 9:30 AM CST
SHE:002761 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.26 | 7.36 | 7.20 | 7.33 | 7.33 | 1.95% | 9,921,230 |
| Aug 14, 2026 | 7.30 | 7.32 | 7.18 | 7.19 | 7.19 | -1.51% | 8,510,475 |
| Aug 13, 2026 | 7.30 | 7.37 | 7.19 | 7.30 | 7.30 | -0.27% | 11,161,500 |
| Aug 12, 2026 | 7.26 | 7.35 | 7.23 | 7.32 | 7.32 | 0.83% | 10,790,920 |
| Aug 11, 2026 | 7.28 | 7.31 | 7.10 | 7.26 | 7.26 | -0.27% | 8,255,900 |
| Aug 10, 2026 | 7.20 | 7.33 | 7.14 | 7.28 | 7.28 | 2.10% | 12,140,510 |
| Aug 7, 2026 | 7.22 | 7.27 | 7.07 | 7.13 | 7.13 | -1.66% | 11,596,350 |
| Aug 6, 2026 | 7.29 | 7.34 | 7.16 | 7.25 | 7.25 | -0.68% | 11,975,020 |
| Aug 5, 2026 | 7.36 | 7.42 | 7.26 | 7.30 | 7.30 | -1.08% | 10,917,024 |
| Aug 4, 2026 | 7.54 | 7.55 | 7.37 | 7.38 | 7.38 | -2.12% | 12,309,800 |
| Aug 3, 2026 | 7.40 | 7.55 | 7.36 | 7.54 | 7.54 | 1.89% | 11,597,100 |
| Jul 31, 2026 | 7.34 | 7.48 | 7.32 | 7.40 | 7.40 | -1.20% | 16,589,322 |
| Jul 30, 2026 | 7.26 | 7.59 | 7.23 | 7.49 | 7.49 | 3.17% | 20,838,529 |
| Jul 29, 2026 | 7.04 | 7.29 | 7.01 | 7.26 | 7.26 | 2.98% | 14,429,900 |
| Jul 28, 2026 | 6.97 | 7.05 | 6.90 | 7.05 | 7.05 | 0.43% | 8,269,800 |
| Jul 27, 2026 | 6.87 | 7.16 | 6.87 | 7.02 | 7.02 | 2.33% | 10,867,500 |
| Jul 24, 2026 | 7.00 | 7.05 | 6.86 | 6.86 | 6.86 | -2.70% | 8,004,700 |
| Jul 23, 2026 | 6.88 | 7.05 | 6.87 | 7.05 | 7.05 | 2.03% | 9,846,317 |
| Jul 22, 2026 | 6.92 | 6.95 | 6.76 | 6.91 | 6.91 | -0.86% | 13,046,329 |
| Jul 21, 2026 | 6.94 | 7.07 | 6.92 | 6.97 | 6.97 | 0.29% | 13,774,642 |
| Jul 20, 2026 | 6.85 | 7.00 | 6.84 | 6.95 | 6.95 | 1.31% | 14,266,580 |
| Jul 17, 2026 | 6.89 | 7.08 | 6.84 | 6.86 | 6.86 | -0.29% | 15,225,180 |
| Jul 16, 2026 | 6.89 | 6.99 | 6.86 | 6.93 | 6.88 | - | 9,550,300 |
| Jul 15, 2026 | 6.72 | 6.94 | 6.70 | 6.93 | 6.88 | 2.67% | 12,884,999 |
| Jul 14, 2026 | 6.63 | 6.83 | 6.62 | 6.75 | 6.70 | 1.35% | 9,343,700 |
| Jul 13, 2026 | 6.67 | 6.76 | 6.60 | 6.66 | 6.61 | -4.03% | 13,380,356 |
| Jul 10, 2026 | 6.91 | 7.02 | 6.80 | 6.94 | 6.89 | 0.58% | 12,252,209 |
| Jul 9, 2026 | 6.95 | 6.98 | 6.84 | 6.90 | 6.85 | -0.86% | 8,826,078 |
| Jul 8, 2026 | 6.86 | 6.97 | 6.78 | 6.96 | 6.91 | 1.90% | 8,053,483 |
| Jul 7, 2026 | 6.95 | 6.99 | 6.78 | 6.83 | 6.78 | -1.87% | 7,457,202 |
| Jul 6, 2026 | 6.93 | 7.00 | 6.87 | 6.96 | 6.91 | 0.14% | 7,384,989 |
| Jul 3, 2026 | 6.78 | 7.00 | 6.76 | 6.95 | 6.90 | 2.96% | 12,251,589 |
| Jul 2, 2026 | 6.74 | 6.86 | 6.71 | 6.75 | 6.70 | 0.15% | 8,381,355 |
| Jul 1, 2026 | 6.66 | 6.79 | 6.58 | 6.74 | 6.69 | 1.66% | 9,807,700 |
| Jun 30, 2026 | 6.68 | 6.71 | 6.59 | 6.63 | 6.58 | -0.75% | 8,348,225 |
| Jun 29, 2026 | 6.64 | 6.72 | 6.44 | 6.68 | 6.63 | 0.60% | 9,689,172 |
| Jun 26, 2026 | 6.70 | 6.77 | 6.64 | 6.64 | 6.59 | -1.19% | 9,168,199 |
| Jun 25, 2026 | 6.93 | 6.95 | 6.71 | 6.72 | 6.67 | -3.17% | 11,516,332 |
| Jun 24, 2026 | 7.17 | 7.17 | 6.91 | 6.94 | 6.89 | -2.66% | 7,409,200 |
| Jun 23, 2026 | 7.13 | 7.27 | 7.07 | 7.13 | 7.08 | -0.42% | 7,911,900 |
| Jun 22, 2026 | 7.06 | 7.18 | 6.81 | 7.16 | 7.11 | 1.13% | 11,847,965 |
| Jun 18, 2026 | 7.18 | 7.18 | 7.06 | 7.08 | 7.03 | -1.39% | 7,386,187 |
| Jun 17, 2026 | 7.34 | 7.36 | 7.12 | 7.18 | 7.13 | -2.97% | 10,451,520 |
| Jun 16, 2026 | 7.52 | 7.54 | 7.34 | 7.40 | 7.35 | 1.09% | 10,407,410 |
| Jun 15, 2026 | 7.43 | 7.48 | 7.30 | 7.32 | 7.27 | - | 9,248,947 |
| Jun 12, 2026 | 7.16 | 7.35 | 7.11 | 7.32 | 7.27 | 2.66% | 9,404,797 |
| Jun 11, 2026 | 7.27 | 7.30 | 7.06 | 7.13 | 7.08 | -2.06% | 8,656,395 |
| Jun 10, 2026 | 7.27 | 7.28 | 7.18 | 7.28 | 7.23 | 0.14% | 7,322,500 |
| Jun 9, 2026 | 7.36 | 7.37 | 7.23 | 7.27 | 7.22 | -1.22% | 8,238,300 |
| Jun 8, 2026 | 7.38 | 7.46 | 7.22 | 7.36 | 7.31 | -1.47% | 9,536,156 |