Shenzhen Zhongzhuang Construction Group Co.,Ltd (SHE:002822)
China · Delayed Price · Currency is CNY 2.670
-0.030 (-1.11%)
Nov 11, 2026, 3:04 PM CST
SHE:002822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.71 | 2.71 | 2.66 | 2.67 | 2.67 | -1.11% | 3,871,638 |
| Nov 10, 2026 | 2.73 | 2.75 | 2.68 | 2.70 | 2.70 | - | 6,145,538 |
| Nov 9, 2026 | 2.71 | 2.74 | 2.68 | 2.70 | 2.70 | -0.74% | 4,528,420 |
| Nov 6, 2026 | 2.65 | 2.72 | 2.63 | 2.72 | 2.72 | 1.87% | 5,090,631 |
| Nov 5, 2026 | 2.65 | 2.71 | 2.65 | 2.67 | 2.67 | 0.75% | 5,439,521 |
| Nov 4, 2026 | 2.60 | 2.65 | 2.59 | 2.65 | 2.65 | 1.92% | 5,659,933 |
| Nov 3, 2026 | 2.58 | 2.63 | 2.57 | 2.60 | 2.60 | 0.39% | 4,100,168 |
| Nov 2, 2026 | 2.57 | 2.60 | 2.55 | 2.59 | 2.59 | 0.78% | 4,277,841 |
| Oct 30, 2026 | 2.67 | 2.68 | 2.55 | 2.57 | 2.57 | -4.10% | 7,856,094 |
| Oct 29, 2026 | 2.71 | 2.73 | 2.66 | 2.68 | 2.68 | -1.47% | 3,721,500 |
| Oct 28, 2026 | 2.71 | 2.73 | 2.67 | 2.72 | 2.72 | 0.37% | 4,681,123 |
| Oct 27, 2026 | 2.73 | 2.76 | 2.71 | 2.71 | 2.71 | -0.73% | 5,239,911 |
| Oct 26, 2026 | 2.72 | 2.78 | 2.71 | 2.73 | 2.73 | -0.36% | 5,094,551 |
| Oct 23, 2026 | 2.69 | 2.76 | 2.55 | 2.74 | 2.74 | 1.48% | 7,539,351 |
| Oct 22, 2026 | 2.73 | 2.75 | 2.70 | 2.70 | 2.70 | -1.46% | 4,505,159 |
| Oct 21, 2026 | 2.75 | 2.77 | 2.74 | 2.74 | 2.74 | -0.36% | 3,282,483 |
| Oct 20, 2026 | 2.74 | 2.76 | 2.72 | 2.75 | 2.75 | 0.36% | 2,526,222 |
| Oct 19, 2026 | 2.75 | 2.77 | 2.72 | 2.74 | 2.74 | -1.44% | 3,432,200 |
| Oct 16, 2026 | 2.78 | 2.81 | 2.75 | 2.78 | 2.78 | 0.36% | 3,689,957 |
| Oct 15, 2026 | 2.75 | 2.82 | 2.73 | 2.77 | 2.77 | -0.36% | 6,829,900 |
| Oct 14, 2026 | 2.76 | 2.82 | 2.72 | 2.78 | 2.78 | 1.09% | 5,530,103 |
| Oct 13, 2026 | 2.75 | 2.78 | 2.70 | 2.75 | 2.75 | -0.36% | 6,845,159 |
| Oct 12, 2026 | 2.87 | 2.87 | 2.76 | 2.76 | 2.76 | -3.83% | 5,803,866 |
| Oct 9, 2026 | 2.89 | 2.90 | 2.81 | 2.87 | 2.87 | -1.37% | 10,056,300 |
| Oct 8, 2026 | 2.95 | 3.00 | 2.90 | 2.91 | 2.91 | -2.02% | 6,895,827 |
| Sep 30, 2026 | 3.01 | 3.02 | 2.93 | 2.97 | 2.97 | -1.00% | 8,603,963 |
| Sep 29, 2026 | 2.90 | 3.06 | 2.88 | 3.00 | 3.00 | 3.09% | 12,458,833 |
| 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 |