Shenzhen Zhongzhuang Construction Group Co.,Ltd (SHE:002822)
China · Delayed Price · Currency is CNY 3.270
+0.090 (2.83%)
Apr 10, 2026, 3:04 PM CST
SHE:002822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.25 | 3.34 | 3.19 | 3.27 | 3.27 | 2.83% | 26,367,920 |
| Apr 9, 2026 | 3.01 | 3.18 | 3.00 | 3.18 | 3.18 | 4.95% | 15,834,040 |
| Apr 8, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 2.02% | 10,174,750 |
| Apr 7, 2026 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | - | 7,469,844 |
| Apr 3, 2026 | 3.04 | 3.04 | 2.95 | 2.97 | 2.97 | -1.98% | 10,684,190 |
| Apr 2, 2026 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | -2.57% | 10,662,100 |
| Apr 1, 2026 | 3.16 | 3.18 | 3.10 | 3.11 | 3.11 | -0.64% | 9,597,200 |
| Mar 31, 2026 | 3.18 | 3.24 | 3.12 | 3.13 | 3.13 | -1.57% | 10,655,800 |
| Mar 30, 2026 | 3.15 | 3.20 | 3.13 | 3.18 | 3.18 | -0.93% | 8,786,357 |
| Mar 27, 2026 | 3.15 | 3.21 | 3.13 | 3.21 | 3.21 | 1.58% | 6,653,700 |
| Mar 26, 2026 | 3.21 | 3.27 | 3.16 | 3.16 | 3.16 | -1.56% | 8,847,663 |
| Mar 25, 2026 | 3.20 | 3.22 | 3.16 | 3.21 | 3.21 | 0.63% | 8,509,945 |
| Mar 24, 2026 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | 1.92% | 7,906,764 |
| Mar 23, 2026 | 3.27 | 3.27 | 3.13 | 3.13 | 3.13 | -4.86% | 14,119,780 |
| Mar 20, 2026 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | - | 8,096,878 |
| Mar 19, 2026 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -2.08% | 8,701,400 |
| Mar 18, 2026 | 3.38 | 3.38 | 3.35 | 3.36 | 3.36 | -0.30% | 7,475,441 |
| Mar 17, 2026 | 3.41 | 3.47 | 3.37 | 3.37 | 3.37 | -1.46% | 7,756,000 |
| Mar 16, 2026 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | 1.18% | 8,687,154 |
| Mar 13, 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | -0.29% | 8,677,700 |
| Mar 12, 2026 | 3.41 | 3.51 | 3.38 | 3.39 | 3.39 | -0.59% | 12,583,720 |
| Mar 11, 2026 | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | -2.29% | 16,637,863 |
| Mar 10, 2026 | 3.35 | 3.52 | 3.35 | 3.49 | 3.49 | 4.18% | 26,532,525 |
| Mar 9, 2026 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -1.18% | 8,626,477 |
| Mar 6, 2026 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | 0.30% | 5,386,052 |
| Mar 5, 2026 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | -0.29% | 7,813,013 |
| Mar 4, 2026 | 3.36 | 3.41 | 3.22 | 3.39 | 3.39 | 1.50% | 10,394,620 |
| Mar 3, 2026 | 3.44 | 3.48 | 3.34 | 3.34 | 3.34 | -2.62% | 13,798,990 |
| Mar 2, 2026 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | -2.83% | 14,288,030 |
| Feb 27, 2026 | 3.51 | 3.53 | 3.47 | 3.53 | 3.53 | 0.28% | 11,318,599 |
| Feb 26, 2026 | 3.63 | 3.64 | 3.50 | 3.52 | 3.52 | -2.76% | 16,439,700 |
| Feb 25, 2026 | 3.65 | 3.68 | 3.60 | 3.62 | 3.62 | -0.28% | 9,364,246 |
| Feb 24, 2026 | 3.65 | 3.68 | 3.60 | 3.63 | 3.63 | 0.55% | 6,650,000 |
| Feb 13, 2026 | 3.58 | 3.66 | 3.58 | 3.61 | 3.61 | 0.28% | 6,093,983 |
| Feb 12, 2026 | 3.62 | 3.71 | 3.60 | 3.60 | 3.60 | -0.28% | 8,777,291 |
| Feb 11, 2026 | 3.66 | 3.69 | 3.60 | 3.61 | 3.61 | -1.10% | 9,200,268 |
| Feb 10, 2026 | 3.60 | 3.71 | 3.55 | 3.65 | 3.65 | 3.40% | 25,871,580 |
| Feb 9, 2026 | 3.40 | 3.53 | 3.38 | 3.53 | 3.53 | 5.06% | 11,521,960 |
| Feb 6, 2026 | 3.32 | 3.39 | 3.28 | 3.36 | 3.36 | 0.90% | 8,296,419 |
| Feb 5, 2026 | 3.43 | 3.43 | 3.32 | 3.33 | 3.33 | -2.92% | 16,009,540 |
| Feb 4, 2026 | 3.46 | 3.50 | 3.41 | 3.43 | 3.43 | -1.15% | 11,618,480 |
| Feb 3, 2026 | 3.51 | 3.52 | 3.43 | 3.47 | 3.47 | -0.57% | 11,133,900 |
| Feb 2, 2026 | 3.42 | 3.60 | 3.42 | 3.49 | 3.49 | -3.06% | 13,592,090 |
| Jan 30, 2026 | 3.53 | 3.66 | 3.51 | 3.60 | 3.60 | 1.98% | 13,565,840 |
| Jan 29, 2026 | 3.54 | 3.62 | 3.45 | 3.53 | 3.53 | -0.56% | 18,095,540 |
| Jan 28, 2026 | 3.60 | 3.61 | 3.55 | 3.55 | 3.55 | -1.39% | 11,454,740 |
| Jan 27, 2026 | 3.62 | 3.66 | 3.55 | 3.60 | 3.60 | -1.10% | 14,179,600 |
| Jan 26, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.36% | 16,580,920 |
| Jan 23, 2026 | 3.71 | 3.73 | 3.66 | 3.69 | 3.69 | -1.07% | 18,252,670 |
| Jan 22, 2026 | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | -0.27% | 25,146,100 |