Shenzhen Zhongzhuang Construction Group Co.,Ltd (SHE:002822)
China · Delayed Price · Currency is CNY 3.430
+0.160 (4.89%)
Jul 3, 2026, 3:04 PM CST
SHE:002822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.22 | 3.43 | 3.19 | 3.43 | 3.43 | 4.89% | 32,661,263 |
| Jul 2, 2026 | 3.53 | 3.53 | 3.21 | 3.27 | 3.27 | -2.68% | 60,125,499 |
| Jul 1, 2026 | 3.36 | 3.36 | 3.28 | 3.36 | 3.36 | 5.00% | 11,736,713 |
| Jun 30, 2026 | 3.19 | 3.20 | 3.09 | 3.20 | 3.20 | 4.92% | 20,895,198 |
| Jun 29, 2026 | 2.97 | 3.05 | 2.88 | 3.05 | 3.05 | 5.17% | 30,325,364 |
| Jun 26, 2026 | 2.85 | 2.90 | 2.77 | 2.90 | 2.90 | 5.07% | 35,749,207 |
| Jun 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.94% | 5,704,475 |
| Jun 24, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 5.20% | 1,102,979 |
| Jun 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 5.04% | 1,935,426 |
| Jun 22, 2026 | 2.49 | 2.49 | 2.38 | 2.38 | 2.38 | -4.80% | 14,628,914 |
| Jun 18, 2026 | 2.56 | 2.56 | 2.46 | 2.50 | 2.50 | -0.79% | 12,389,432 |
| Jun 17, 2026 | 2.56 | 2.63 | 2.52 | 2.52 | 2.52 | -1.18% | 12,223,832 |
| Jun 16, 2026 | 2.61 | 2.61 | 2.53 | 2.55 | 2.55 | -1.92% | 12,411,831 |
| Jun 15, 2026 | 2.60 | 2.67 | 2.58 | 2.60 | 2.60 | -0.76% | 9,094,929 |
| Jun 12, 2026 | 2.63 | 2.67 | 2.61 | 2.62 | 2.62 | -0.38% | 8,446,700 |
| Jun 11, 2026 | 2.69 | 2.72 | 2.60 | 2.63 | 2.63 | -3.66% | 10,046,008 |
| Jun 10, 2026 | 2.80 | 2.84 | 2.68 | 2.73 | 2.73 | -1.80% | 11,374,848 |
| Jun 9, 2026 | 2.85 | 2.88 | 2.78 | 2.78 | 2.78 | -2.11% | 7,343,619 |
| Jun 8, 2026 | 2.92 | 2.92 | 2.83 | 2.84 | 2.84 | -3.40% | 9,881,475 |
| Jun 5, 2026 | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | - | 5,710,600 |
| Jun 4, 2026 | 2.95 | 2.96 | 2.94 | 2.94 | 2.94 | -1.01% | 6,572,800 |
| Jun 3, 2026 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | -0.67% | 6,491,216 |
| Jun 2, 2026 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | -0.33% | 7,259,500 |
| Jun 1, 2026 | 2.95 | 3.03 | 2.94 | 3.00 | 3.00 | 1.35% | 8,890,081 |
| May 29, 2026 | 2.98 | 3.05 | 2.94 | 2.96 | 2.96 | - | 10,368,790 |
| May 28, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -1.00% | 7,664,100 |
| May 27, 2026 | 3.00 | 3.02 | 2.97 | 2.99 | 2.99 | - | 5,480,163 |
| May 26, 2026 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.99% | 8,037,656 |
| May 25, 2026 | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | -1.95% | 10,165,176 |
| May 22, 2026 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | 0.98% | 6,607,180 |
| May 21, 2026 | 3.10 | 3.13 | 3.05 | 3.05 | 3.05 | -1.61% | 9,127,174 |
| May 20, 2026 | 3.08 | 3.18 | 3.04 | 3.10 | 3.10 | 0.32% | 12,242,415 |
| May 19, 2026 | 3.18 | 3.18 | 3.08 | 3.09 | 3.09 | -2.83% | 16,292,859 |
| May 18, 2026 | 3.04 | 3.18 | 2.98 | 3.18 | 3.18 | 4.95% | 21,456,640 |
| May 15, 2026 | 3.05 | 3.06 | 2.99 | 3.03 | 3.03 | 0.33% | 11,083,078 |
| May 14, 2026 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -1.31% | 12,984,465 |
| May 13, 2026 | 3.07 | 3.11 | 3.02 | 3.06 | 3.06 | 0.99% | 12,878,852 |
| May 12, 2026 | 3.09 | 3.11 | 3.03 | 3.03 | 3.03 | -1.30% | 13,910,744 |
| May 11, 2026 | 3.10 | 3.14 | 3.07 | 3.07 | 3.07 | -0.65% | 14,076,812 |
| May 8, 2026 | 3.12 | 3.14 | 3.03 | 3.09 | 3.09 | -1.59% | 12,035,273 |
| May 7, 2026 | 3.16 | 3.21 | 3.12 | 3.14 | 3.14 | -1.26% | 13,998,986 |
| May 6, 2026 | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | -0.63% | 9,278,515 |
| Apr 30, 2026 | 3.26 | 3.27 | 3.17 | 3.20 | 3.20 | -1.54% | 10,125,010 |
| Apr 29, 2026 | 3.27 | 3.31 | 3.24 | 3.25 | 3.25 | -0.31% | 9,492,385 |
| Apr 28, 2026 | 3.16 | 3.30 | 3.10 | 3.26 | 3.26 | 3.49% | 15,565,983 |
| Apr 27, 2026 | 3.19 | 3.21 | 3.13 | 3.15 | 3.15 | -1.25% | 11,221,690 |
| Apr 24, 2026 | 3.24 | 3.25 | 3.17 | 3.19 | 3.19 | -1.85% | 8,458,670 |
| Apr 23, 2026 | 3.32 | 3.34 | 3.23 | 3.25 | 3.25 | -3.27% | 14,284,520 |
| Apr 22, 2026 | 3.30 | 3.44 | 3.26 | 3.36 | 3.36 | 1.20% | 18,041,938 |
| Apr 21, 2026 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | - | 8,203,700 |