Shenzhen Zhongzhuang Construction Group Co.,Ltd (SHE:002822)
China · Delayed Price · Currency is CNY 2.960
-0.040 (-1.33%)
Sep 30, 2026, 12:25 PM CST
SHE:002822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2.92 | 3.06 | 2.88 | 3.00 | - | 3.09% | 12,595,633 |
| Sep 28, 2026 | 2.91 | 2.96 | 2.90 | 2.91 | 2.91 | - | 5,165,942 |
| Sep 24, 2026 | 2.92 | 2.92 | 2.88 | 2.91 | 2.91 | -0.68% | 6,498,416 |
| Sep 23, 2026 | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | -0.34% | 4,860,200 |
| Sep 22, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.01% | 5,951,017 |
| Sep 21, 2026 | 3.00 | 3.00 | 2.96 | 2.97 | 2.97 | -1.33% | 5,921,658 |
| Sep 18, 2026 | 2.99 | 3.03 | 2.99 | 3.01 | 3.01 | 0.67% | 4,752,056 |
| Sep 17, 2026 | 2.98 | 3.00 | 2.95 | 2.99 | 2.99 | - | 4,650,381 |
| Sep 16, 2026 | 2.97 | 3.01 | 2.94 | 2.99 | 2.99 | 0.67% | 5,206,500 |
| Sep 15, 2026 | 2.98 | 3.05 | 2.96 | 2.97 | 2.97 | -0.67% | 5,648,700 |
| Sep 14, 2026 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | -0.33% | 3,923,871 |
| Sep 11, 2026 | 3.02 | 3.03 | 2.98 | 3.00 | 3.00 | -1.32% | 6,805,300 |
| Sep 10, 2026 | 3.04 | 3.07 | 3.00 | 3.04 | 3.04 | -0.33% | 4,223,342 |
| Sep 9, 2026 | 3.07 | 3.09 | 3.05 | 3.05 | 3.05 | -0.65% | 3,009,626 |
| Sep 8, 2026 | 3.10 | 3.12 | 3.07 | 3.07 | 3.07 | -0.97% | 5,280,033 |
| Sep 7, 2026 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | - | 4,520,541 |
| Sep 4, 2026 | 3.04 | 3.11 | 3.04 | 3.10 | 3.10 | 1.31% | 6,769,680 |
| Sep 3, 2026 | 3.08 | 3.10 | 3.05 | 3.06 | 3.06 | -1.29% | 5,571,661 |
| Sep 2, 2026 | 3.08 | 3.12 | 3.07 | 3.10 | 3.10 | -0.32% | 4,094,790 |
| Sep 1, 2026 | 3.15 | 3.15 | 3.10 | 3.11 | 3.11 | -0.96% | 7,040,166 |
| Aug 31, 2026 | 3.21 | 3.21 | 3.13 | 3.14 | 3.14 | -1.26% | 5,742,000 |
| Aug 28, 2026 | 3.18 | 3.24 | 3.15 | 3.18 | 3.18 | -0.31% | 6,844,474 |
| Aug 27, 2026 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 0.63% | 4,464,120 |
| Aug 26, 2026 | 3.14 | 3.17 | 3.13 | 3.17 | 3.17 | 0.96% | 4,416,763 |
| Aug 25, 2026 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 0.32% | 3,982,100 |
| Aug 24, 2026 | 3.17 | 3.19 | 3.12 | 3.13 | 3.13 | -1.88% | 6,928,738 |
| Aug 21, 2026 | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | - | 4,242,118 |
| Aug 20, 2026 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | 1.59% | 6,576,129 |
| Aug 19, 2026 | 3.24 | 3.25 | 3.13 | 3.14 | 3.14 | -3.09% | 7,840,700 |
| Aug 18, 2026 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | - | 6,909,761 |
| Aug 17, 2026 | 3.20 | 3.30 | 3.15 | 3.24 | 3.24 | 1.57% | 9,131,900 |
| Aug 14, 2026 | 3.20 | 3.22 | 3.16 | 3.19 | 3.19 | - | 5,808,100 |
| Aug 13, 2026 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 0.63% | 5,691,500 |
| Aug 12, 2026 | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | 0.32% | 6,091,163 |
| Aug 11, 2026 | 3.15 | 3.18 | 3.13 | 3.16 | 3.16 | - | 5,485,900 |
| Aug 10, 2026 | 3.19 | 3.20 | 3.12 | 3.16 | 3.16 | -1.25% | 10,557,170 |
| Aug 7, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | -0.93% | 10,315,989 |
| Aug 6, 2026 | 3.18 | 3.23 | 3.13 | 3.23 | 3.23 | 1.57% | 12,298,780 |
| Aug 5, 2026 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | 1.27% | 8,291,961 |
| Aug 4, 2026 | 3.13 | 3.16 | 3.08 | 3.14 | 3.14 | 0.96% | 6,985,792 |
| Aug 3, 2026 | 3.05 | 3.14 | 3.03 | 3.11 | 3.11 | 1.97% | 8,430,961 |
| Jul 31, 2026 | 2.99 | 3.05 | 2.96 | 3.05 | 3.05 | 2.35% | 7,906,519 |
| Jul 30, 2026 | 2.97 | 3.04 | 2.94 | 2.98 | 2.98 | 1.36% | 9,296,906 |
| Jul 29, 2026 | 2.86 | 3.06 | 2.84 | 2.94 | 2.94 | 3.16% | 14,423,319 |
| Jul 28, 2026 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | -0.35% | 5,046,910 |
| Jul 27, 2026 | 2.81 | 2.86 | 2.80 | 2.86 | 2.86 | 2.14% | 6,124,100 |
| Jul 24, 2026 | 2.84 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 5,198,100 |
| Jul 23, 2026 | 2.80 | 2.87 | 2.79 | 2.86 | 2.86 | 2.51% | 8,991,500 |
| Jul 22, 2026 | 2.75 | 2.82 | 2.72 | 2.79 | 2.79 | 1.09% | 8,175,291 |
| Jul 21, 2026 | 2.74 | 2.83 | 2.64 | 2.76 | 2.76 | 1.10% | 14,571,480 |