Shenzhen Zhongzhuang Construction Group Co.,Ltd (SHE:002822)
China · Delayed Price · Currency is CNY 3.490
-0.110 (-3.06%)
Feb 2, 2026, 3:04 PM CST
SHE:002822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.42 | 3.60 | 3.42 | 3.50 | - | -2.78% | 10,328,347 |
| 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 |
| Jan 20, 2026 | 3.78 | 3.79 | 3.74 | 3.74 | 3.74 | -1.32% | 11,783,750 |
| Jan 19, 2026 | 3.81 | 3.84 | 3.78 | 3.79 | 3.79 | -1.30% | 10,498,960 |
| Jan 16, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | 1.32% | 10,324,660 |
| Jan 15, 2026 | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | -1.04% | 12,551,560 |
| Jan 14, 2026 | 3.85 | 3.93 | 3.81 | 3.83 | 3.83 | -1.54% | 23,803,460 |
| Jan 13, 2026 | 3.70 | 3.89 | 3.64 | 3.89 | 3.89 | 5.14% | 35,056,520 |
| Jan 12, 2026 | 3.80 | 3.81 | 3.70 | 3.70 | 3.70 | -3.14% | 27,562,390 |
| Jan 9, 2026 | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | -1.04% | 18,142,000 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | -1.03% | 12,567,630 |
| Jan 7, 2026 | 3.90 | 3.91 | 3.84 | 3.90 | 3.90 | 1.04% | 13,414,010 |
| Jan 6, 2026 | 3.91 | 3.92 | 3.83 | 3.86 | 3.86 | -1.03% | 16,861,060 |
| Jan 5, 2026 | 3.92 | 4.02 | 3.88 | 3.90 | 3.90 | -0.51% | 18,488,530 |
| Dec 31, 2025 | 4.23 | 4.23 | 3.92 | 3.92 | 3.92 | -2.73% | 35,339,152 |
| Dec 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.98% | 839,415 |
| Dec 26, 2025 | 4.01 | 4.09 | 3.98 | 4.07 | 4.07 | 2.01% | 30,144,750 |
| Dec 25, 2025 | 3.96 | 4.00 | 3.89 | 3.99 | 3.99 | 1.01% | 20,501,640 |
| Dec 24, 2025 | 3.94 | 3.99 | 3.89 | 3.95 | 3.95 | 1.54% | 21,470,927 |
| Dec 23, 2025 | 3.88 | 3.94 | 3.82 | 3.89 | 3.89 | 0.78% | 14,505,604 |
| Dec 22, 2025 | 3.89 | 3.89 | 3.81 | 3.86 | 3.86 | -1.28% | 19,860,560 |
| Dec 19, 2025 | 4.02 | 4.04 | 3.90 | 3.91 | 3.91 | -0.51% | 19,283,550 |
| Dec 18, 2025 | 3.95 | 3.95 | 3.87 | 3.93 | 3.93 | -0.51% | 10,841,750 |
| Dec 17, 2025 | 4.09 | 4.13 | 3.95 | 3.95 | 3.95 | -5.05% | 27,562,760 |
| Dec 16, 2025 | 4.09 | 4.18 | 3.96 | 4.16 | 4.16 | 2.21% | 24,279,166 |
| Dec 15, 2025 | 3.97 | 4.13 | 3.96 | 4.07 | 4.07 | 3.56% | 29,091,720 |
| Dec 12, 2025 | 3.99 | 3.99 | 3.89 | 3.93 | 3.93 | 0.26% | 11,566,570 |
| Dec 11, 2025 | 3.85 | 3.98 | 3.85 | 3.92 | 3.92 | 1.29% | 13,384,380 |
| Dec 10, 2025 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.77% | 12,093,980 |
| Dec 9, 2025 | 3.96 | 4.01 | 3.86 | 3.90 | 3.90 | -2.01% | 22,782,800 |
| Dec 8, 2025 | 4.03 | 4.03 | 3.90 | 3.98 | 3.98 | -0.50% | 15,987,630 |
| Dec 5, 2025 | 4.06 | 4.06 | 3.89 | 4.00 | 4.00 | -1.96% | 27,237,560 |
| Dec 4, 2025 | 4.25 | 4.29 | 4.00 | 4.08 | 4.08 | -1.45% | 27,480,300 |
| Dec 3, 2025 | 4.15 | 4.23 | 4.13 | 4.14 | 4.14 | - | 18,156,460 |
| Dec 2, 2025 | 4.16 | 4.24 | 4.10 | 4.14 | 4.14 | -0.48% | 18,791,630 |
| Dec 1, 2025 | 4.25 | 4.26 | 4.10 | 4.16 | 4.16 | -3.48% | 30,798,590 |
| Nov 28, 2025 | 4.14 | 4.42 | 4.14 | 4.31 | 4.31 | 2.38% | 44,156,890 |
| Nov 27, 2025 | 4.42 | 4.42 | 4.21 | 4.21 | 4.21 | -4.97% | 52,286,150 |
| Nov 26, 2025 | 4.40 | 4.43 | 4.38 | 4.43 | 4.43 | 4.98% | 24,258,590 |
| Nov 25, 2025 | 4.19 | 4.22 | 4.14 | 4.22 | 4.22 | 4.98% | 15,800,210 |
| Nov 24, 2025 | 4.00 | 4.02 | 3.90 | 4.02 | 4.02 | 4.96% | 22,893,120 |
| Nov 21, 2025 | 4.03 | 4.07 | 3.83 | 3.83 | 3.83 | -4.96% | 31,552,488 |
| Nov 20, 2025 | 4.29 | 4.33 | 4.03 | 4.03 | 4.03 | -4.95% | 49,857,920 |
| Nov 19, 2025 | 4.25 | 4.40 | 4.24 | 4.24 | 4.24 | -4.93% | 67,064,310 |