Zhengyuan Geomatics Group Co.,Ltd. (SHA:688509)
China
· Delayed Price · Currency is CNY 4.510
+0.010 (0.22%)
Apr 30, 2026, 2:55 PM CST
Zhengyuan Geomatics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.34 | 4.59 | 4.34 | 4.50 | 4.50 | 2.74% | 12,622,607 |
| Apr 28, 2026 | 4.46 | 4.49 | 4.36 | 4.38 | 4.38 | -2.67% | 7,473,868 |
| Apr 27, 2026 | 4.47 | 4.51 | 4.29 | 4.50 | 4.50 | 1.12% | 8,502,363 |
| Apr 24, 2026 | 4.45 | 4.50 | 4.39 | 4.45 | 4.45 | -0.22% | 7,057,082 |
| Apr 23, 2026 | 4.50 | 4.53 | 4.43 | 4.46 | 4.46 | -1.11% | 6,183,693 |
| Apr 22, 2026 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.44% | 4,982,964 |
| Apr 21, 2026 | 4.57 | 4.57 | 4.50 | 4.53 | 4.53 | -1.31% | 5,556,626 |
| Apr 20, 2026 | 4.52 | 4.59 | 4.50 | 4.59 | 4.59 | 1.55% | 5,822,470 |
| Apr 17, 2026 | 4.53 | 4.58 | 4.50 | 4.52 | 4.52 | -0.88% | 6,123,555 |
| Apr 16, 2026 | 4.52 | 4.57 | 4.50 | 4.56 | 4.56 | 0.88% | 5,744,534 |
| Apr 15, 2026 | 4.60 | 4.61 | 4.49 | 4.52 | 4.52 | -1.31% | 6,567,225 |
| Apr 14, 2026 | 4.52 | 4.64 | 4.48 | 4.58 | 4.58 | 1.78% | 8,745,032 |
| Apr 13, 2026 | 4.50 | 4.53 | 4.44 | 4.50 | 4.50 | - | 4,696,709 |
| Apr 10, 2026 | 4.49 | 4.57 | 4.47 | 4.50 | 4.50 | 1.35% | 5,318,892 |
| Apr 9, 2026 | 4.56 | 4.56 | 4.43 | 4.44 | 4.44 | -3.06% | 6,967,280 |
| Apr 8, 2026 | 4.42 | 4.58 | 4.42 | 4.58 | 4.58 | 4.81% | 7,949,771 |
| Apr 7, 2026 | 4.23 | 4.38 | 4.23 | 4.37 | 4.37 | 2.82% | 6,389,848 |
| Apr 3, 2026 | 4.35 | 4.38 | 4.21 | 4.25 | 4.25 | -2.07% | 7,265,818 |
| Apr 2, 2026 | 4.44 | 4.46 | 4.29 | 4.34 | 4.34 | -2.69% | 6,670,842 |
| Apr 1, 2026 | 4.50 | 4.53 | 4.41 | 4.46 | 4.46 | 1.36% | 6,376,313 |
| Mar 31, 2026 | 4.47 | 4.52 | 4.39 | 4.40 | 4.40 | -1.35% | 8,247,880 |
| Mar 30, 2026 | 4.40 | 4.46 | 4.34 | 4.46 | 4.46 | 0.22% | 7,382,634 |
| Mar 27, 2026 | 4.36 | 4.47 | 4.33 | 4.45 | 4.45 | 1.37% | 6,858,988 |
| Mar 26, 2026 | 4.51 | 4.54 | 4.35 | 4.39 | 4.39 | -3.09% | 6,843,266 |
| Mar 25, 2026 | 4.40 | 4.56 | 4.40 | 4.53 | 4.53 | 2.95% | 10,245,370 |
| Mar 24, 2026 | 4.28 | 4.41 | 4.20 | 4.40 | 4.40 | 4.76% | 11,220,590 |
| Mar 23, 2026 | 4.42 | 4.46 | 4.15 | 4.20 | 4.20 | -6.67% | 10,983,034 |
| Mar 20, 2026 | 4.71 | 4.75 | 4.49 | 4.50 | 4.50 | -4.66% | 10,501,760 |
| Mar 19, 2026 | 4.80 | 4.81 | 4.70 | 4.72 | 4.72 | -2.48% | 7,336,397 |
| Mar 18, 2026 | 4.73 | 4.85 | 4.72 | 4.84 | 4.84 | 2.33% | 7,482,586 |
| Mar 17, 2026 | 4.85 | 4.86 | 4.72 | 4.73 | 4.73 | -2.07% | 6,759,142 |
| Mar 16, 2026 | 4.80 | 4.84 | 4.76 | 4.83 | 4.83 | 0.63% | 6,355,163 |
| Mar 13, 2026 | 4.86 | 4.90 | 4.79 | 4.80 | 4.80 | -1.44% | 6,880,733 |
| Mar 12, 2026 | 4.93 | 4.94 | 4.85 | 4.87 | 4.87 | -1.22% | 7,400,701 |
| Mar 11, 2026 | 5.03 | 5.03 | 4.91 | 4.93 | 4.93 | -1.40% | 9,159,746 |
| Mar 10, 2026 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 1.63% | 8,363,453 |
| Mar 9, 2026 | 4.85 | 4.95 | 4.77 | 4.92 | 4.92 | 0.20% | 9,614,657 |
| Mar 6, 2026 | 4.82 | 4.91 | 4.81 | 4.91 | 4.91 | 1.66% | 8,569,002 |
| Mar 5, 2026 | 4.80 | 4.89 | 4.79 | 4.83 | 4.83 | 1.90% | 11,354,960 |
| Mar 4, 2026 | 4.68 | 4.77 | 4.67 | 4.74 | 4.74 | 0.42% | 10,515,790 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.70 | 4.72 | 4.72 | -4.65% | 14,663,350 |
| Mar 2, 2026 | 5.15 | 5.18 | 4.91 | 4.95 | 4.95 | -4.62% | 17,502,406 |
| Feb 27, 2026 | 5.17 | 5.24 | 5.15 | 5.19 | 5.19 | 0.39% | 12,824,400 |
| Feb 26, 2026 | 5.17 | 5.22 | 5.15 | 5.17 | 5.17 | - | 9,731,136 |
| Feb 25, 2026 | 5.16 | 5.23 | 5.12 | 5.17 | 5.17 | 0.19% | 10,556,650 |
| Feb 24, 2026 | 5.16 | 5.22 | 5.11 | 5.16 | 5.16 | 0.98% | 10,532,420 |
| Feb 13, 2026 | 5.11 | 5.20 | 5.07 | 5.11 | 5.11 | -0.58% | 10,395,310 |
| Feb 12, 2026 | 5.16 | 5.19 | 5.05 | 5.14 | 5.14 | -0.39% | 10,003,580 |
| Feb 11, 2026 | 5.18 | 5.23 | 5.14 | 5.16 | 5.16 | -0.39% | 8,775,645 |
| Feb 10, 2026 | 5.17 | 5.22 | 5.11 | 5.18 | 5.18 | 0.39% | 9,697,451 |
| Feb 9, 2026 | 5.07 | 5.17 | 5.07 | 5.16 | 5.16 | 2.38% | 10,525,449 |
| Feb 6, 2026 | 5.05 | 5.12 | 4.96 | 5.04 | 5.04 | -0.20% | 10,107,280 |
| Feb 5, 2026 | 5.07 | 5.34 | 5.05 | 5.05 | 5.05 | -0.39% | 16,832,590 |
| Feb 4, 2026 | 5.04 | 5.11 | 5.01 | 5.07 | 5.07 | 0.40% | 9,573,747 |
| Feb 3, 2026 | 4.99 | 5.07 | 4.95 | 5.05 | 5.05 | 2.23% | 11,471,150 |
| Feb 2, 2026 | 5.09 | 5.09 | 4.92 | 4.94 | 4.94 | -2.56% | 12,995,720 |
| Jan 30, 2026 | 5.17 | 5.17 | 4.99 | 5.07 | 5.07 | -2.31% | 18,802,070 |
| Jan 29, 2026 | 5.25 | 5.33 | 5.09 | 5.19 | 5.19 | -3.17% | 21,348,820 |
| Jan 28, 2026 | 5.41 | 5.46 | 5.32 | 5.36 | 5.36 | -0.74% | 10,921,810 |
| Jan 27, 2026 | 5.50 | 5.52 | 5.30 | 5.40 | 5.40 | -2.17% | 14,913,489 |
| Jan 26, 2026 | 5.52 | 5.71 | 5.43 | 5.52 | 5.52 | 1.10% | 27,716,750 |
| Jan 23, 2026 | 5.41 | 5.53 | 5.39 | 5.46 | 5.46 | 0.92% | 18,101,620 |
| Jan 22, 2026 | 5.39 | 5.48 | 5.35 | 5.41 | 5.41 | 0.56% | 13,342,050 |
| Jan 21, 2026 | 5.36 | 5.40 | 5.30 | 5.38 | 5.38 | -0.19% | 16,212,960 |
| Jan 20, 2026 | 5.58 | 5.59 | 5.31 | 5.39 | 5.39 | -3.23% | 21,187,004 |
| Jan 19, 2026 | 5.50 | 5.58 | 5.45 | 5.57 | 5.57 | 0.54% | 16,362,710 |
| Jan 16, 2026 | 5.68 | 5.74 | 5.49 | 5.54 | 5.54 | -1.77% | 20,228,042 |
| Jan 15, 2026 | 5.82 | 5.87 | 5.57 | 5.64 | 5.64 | -3.92% | 27,097,870 |
| Jan 14, 2026 | 5.90 | 6.02 | 5.73 | 5.87 | 5.87 | -0.51% | 34,696,017 |
| Jan 13, 2026 | 6.32 | 6.36 | 5.89 | 5.90 | 5.90 | -6.65% | 40,800,740 |
| Jan 12, 2026 | 5.95 | 6.40 | 5.94 | 6.32 | 6.32 | 8.03% | 48,711,970 |
| Jan 9, 2026 | 5.50 | 6.14 | 5.48 | 5.85 | 5.85 | 7.14% | 42,257,630 |
| Jan 8, 2026 | 5.35 | 5.48 | 5.28 | 5.46 | 5.46 | 1.68% | 20,832,690 |
| Jan 7, 2026 | 5.43 | 5.48 | 5.33 | 5.37 | 5.37 | -2.01% | 19,910,648 |
| Jan 6, 2026 | 5.55 | 5.55 | 5.37 | 5.48 | 5.48 | -1.08% | 30,318,875 |
| Jan 5, 2026 | 5.60 | 5.68 | 5.43 | 5.54 | 5.54 | 0.91% | 36,055,910 |
| Dec 31, 2025 | 5.06 | 5.68 | 5.01 | 5.49 | 5.49 | 8.93% | 45,447,630 |
| Dec 30, 2025 | 5.09 | 5.14 | 5.02 | 5.04 | 5.04 | -1.18% | 12,496,778 |
| Dec 29, 2025 | 5.16 | 5.28 | 5.08 | 5.10 | 5.10 | -1.16% | 16,866,630 |
| Dec 26, 2025 | 5.11 | 5.29 | 5.06 | 5.16 | 5.16 | 1.18% | 22,561,160 |
| Dec 25, 2025 | 5.04 | 5.15 | 5.01 | 5.10 | 5.10 | 0.99% | 17,099,200 |
| Dec 24, 2025 | 4.90 | 5.21 | 4.87 | 5.05 | 5.05 | 3.48% | 23,481,570 |
| Dec 23, 2025 | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | -0.81% | 12,148,970 |
| Dec 22, 2025 | 4.90 | 4.98 | 4.88 | 4.92 | 4.92 | 0.20% | 15,016,170 |
| Dec 19, 2025 | 4.71 | 4.94 | 4.70 | 4.91 | 4.91 | 4.25% | 16,651,820 |
| Dec 18, 2025 | 4.61 | 4.77 | 4.59 | 4.71 | 4.71 | 1.51% | 15,084,833 |
| Dec 17, 2025 | 4.75 | 4.78 | 4.54 | 4.64 | 4.64 | -2.52% | 20,584,780 |
| Dec 16, 2025 | 4.75 | 4.83 | 4.63 | 4.76 | 4.76 | -0.21% | 16,866,300 |
| Dec 15, 2025 | 4.69 | 4.89 | 4.62 | 4.77 | 4.77 | 1.49% | 18,141,120 |
| Dec 12, 2025 | 4.77 | 4.84 | 4.69 | 4.70 | 4.70 | -1.26% | 15,213,360 |
| Dec 11, 2025 | 4.87 | 4.88 | 4.73 | 4.76 | 4.76 | -2.06% | 13,357,690 |
| Dec 10, 2025 | 4.97 | 4.97 | 4.83 | 4.86 | 4.86 | -1.82% | 15,537,560 |
| Dec 9, 2025 | 4.95 | 4.98 | 4.90 | 4.95 | 4.95 | -0.20% | 14,231,010 |
| Dec 8, 2025 | 4.95 | 5.06 | 4.93 | 4.96 | 4.96 | 0.61% | 21,681,910 |
| Dec 5, 2025 | 4.71 | 4.94 | 4.68 | 4.93 | 4.93 | 4.23% | 20,529,280 |
| Dec 4, 2025 | 4.72 | 4.79 | 4.67 | 4.73 | 4.73 | -0.21% | 12,764,720 |
| Dec 3, 2025 | 4.83 | 4.85 | 4.69 | 4.74 | 4.74 | -2.47% | 15,022,845 |
| Dec 2, 2025 | 4.79 | 4.88 | 4.72 | 4.86 | 4.86 | 1.46% | 19,061,302 |
| Dec 1, 2025 | 4.79 | 4.87 | 4.76 | 4.79 | 4.79 | 0.21% | 11,650,990 |
| Nov 28, 2025 | 4.70 | 4.78 | 4.65 | 4.78 | 4.78 | 1.92% | 13,059,220 |