Shenzhen Zhongzhuang Construction Group Co.,Ltd (SHE:002822)
China · Delayed Price · Currency is CNY 3.230
-0.010 (-0.31%)
Aug 18, 2026, 1:00 PM CST
SHE:002822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.24 | 3.25 | 3.21 | 3.21 | - | -0.93% | 3,581,061 |
| 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 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.69 | 2.73 | 2.73 | -8.70% | 19,514,780 |
| Jul 17, 2026 | 3.04 | 3.10 | 2.98 | 2.99 | 2.99 | -1.97% | 13,978,886 |
| Jul 16, 2026 | 3.04 | 3.07 | 2.99 | 3.05 | 3.05 | - | 9,158,363 |
| Jul 15, 2026 | 3.09 | 3.10 | 3.03 | 3.05 | 3.05 | -0.97% | 8,621,871 |
| Jul 14, 2026 | 3.09 | 3.14 | 3.05 | 3.08 | 3.08 | -0.65% | 10,828,610 |
| Jul 13, 2026 | 3.26 | 3.26 | 3.07 | 3.10 | 3.10 | -5.20% | 17,679,400 |
| Jul 10, 2026 | 3.12 | 3.30 | 3.10 | 3.27 | 3.27 | 3.81% | 17,679,653 |
| Jul 9, 2026 | 3.12 | 3.23 | 3.11 | 3.15 | 3.15 | - | 15,283,658 |
| Jul 8, 2026 | 3.21 | 3.22 | 3.11 | 3.15 | 3.15 | -2.17% | 16,519,829 |
| Jul 7, 2026 | 3.28 | 3.38 | 3.16 | 3.22 | 3.22 | -1.23% | 20,897,226 |
| Jul 6, 2026 | 3.40 | 3.51 | 3.19 | 3.26 | 3.26 | -4.96% | 35,564,769 |
| 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 |