Skip to main content
Hongrun Construction Group Co., Ltd. (SHE:002062)
China flag China · Delayed Price · Currency is CNY
8.95
+0.12 (1.36%)
Apr 29, 2026, 3:04 PM CST

SHE:002062 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.808.998.608.958.951.36%23,341,821
Apr 28, 20268.719.208.618.838.831.38%30,601,880
Apr 27, 20268.928.938.638.718.71-2.35%26,163,260
Apr 24, 20269.329.328.898.928.92-3.36%29,256,904
Apr 23, 20269.409.489.129.239.23-1.81%32,997,598
Apr 22, 20269.039.578.909.409.403.41%59,322,662
Apr 21, 20269.059.248.969.099.091.00%56,427,270
Apr 20, 20268.489.158.319.009.006.13%76,884,790
Apr 17, 20268.058.607.878.488.485.34%90,007,448
Apr 16, 20267.318.057.278.058.059.97%27,084,371
Apr 15, 20267.357.417.237.327.320.55%17,275,831
Apr 14, 20267.287.297.177.287.281.53%14,081,540
Apr 13, 20267.207.287.127.177.17-1.92%15,000,530
Apr 10, 20267.397.587.297.317.31-14,518,280
Apr 9, 20267.477.487.247.317.31-2.79%13,935,300
Apr 8, 20267.227.527.207.527.525.47%20,998,850
Apr 7, 20267.287.287.067.137.13-0.56%11,048,140
Apr 3, 20267.337.397.157.177.17-2.05%9,063,799
Apr 2, 20267.537.537.297.327.32-2.79%9,530,200
Apr 1, 20267.587.607.407.537.531.35%13,763,720
Mar 31, 20267.537.807.437.437.43-17,579,430
Mar 30, 20267.197.687.137.437.430.95%23,932,863
Mar 27, 20267.157.427.107.367.361.38%11,388,500
Mar 26, 20267.497.507.197.267.26-3.46%14,217,509
Mar 25, 20267.457.617.347.527.521.48%19,315,500
Mar 24, 20267.277.447.217.417.415.26%33,929,824
Mar 23, 20267.507.526.897.047.04-7.73%39,540,700
Mar 20, 20267.897.957.627.637.63-3.54%16,673,500
Mar 19, 20268.168.167.817.917.91-4.24%18,686,500
Mar 18, 20267.998.457.998.268.263.90%29,541,100
Mar 17, 20268.298.317.957.957.95-4.22%18,011,820
Mar 16, 20268.258.328.168.308.30-0.36%14,840,270
Mar 13, 20268.648.658.328.338.33-4.36%21,297,320
Mar 12, 20268.678.988.608.718.710.46%24,228,560
Mar 11, 20268.868.918.618.678.67-2.14%18,673,750
Mar 10, 20268.628.878.618.868.863.87%16,381,467
Mar 9, 20268.888.888.458.538.53-5.64%25,509,180
Mar 6, 20268.929.118.929.049.040.89%9,630,847
Mar 5, 20269.179.218.958.968.96-0.67%13,978,547
Mar 4, 20268.839.148.819.029.020.78%17,145,832
Mar 3, 20269.469.478.938.958.95-5.89%30,691,747
Mar 2, 20269.919.969.459.519.51-6.12%34,569,420
Feb 27, 202610.1110.139.9810.1310.13-0.20%12,940,160
Feb 26, 202610.2210.2610.0210.1510.15-1.07%23,639,280
Feb 25, 202610.1910.3410.1510.2610.260.69%21,840,060
Feb 24, 202610.1410.3510.0210.1910.192.72%32,588,020
Feb 13, 20269.9510.189.919.929.92-0.30%18,066,620
Feb 12, 20269.8010.049.749.959.951.12%17,311,550
Feb 11, 202610.0410.109.719.849.84-1.99%24,721,470
Feb 10, 202610.0410.209.9810.0410.040.10%20,733,110
Feb 9, 20269.9910.129.8210.0310.031.72%21,083,930
Feb 6, 20269.6610.089.579.869.861.44%20,088,904
Feb 5, 202610.0010.009.709.729.72-3.57%21,539,621
Feb 4, 20269.8010.179.6110.0810.082.34%25,124,605
Feb 3, 202610.1110.329.819.859.85-0.91%32,839,480
Feb 2, 202610.7210.999.909.949.94-2.45%50,000,400
Jan 30, 20269.5910.309.5510.1910.195.82%49,075,010
Jan 29, 20269.709.809.519.639.63-1.53%22,793,860
Jan 28, 20269.939.989.429.789.78-1.11%45,132,160
Jan 27, 202610.0410.089.689.899.89-1.49%23,625,020
Jan 26, 202610.3410.369.8910.0410.04-3.28%41,714,223
Jan 23, 202610.2010.4110.2010.3810.380.97%33,931,560
Jan 22, 202610.3210.369.9710.2810.281.38%60,247,240
Jan 21, 20269.6410.359.6210.1410.144.64%66,128,800
Jan 20, 20269.709.949.609.699.690.10%43,118,480
Jan 19, 20269.109.889.019.689.687.32%72,813,860
Jan 16, 20269.009.168.969.029.020.33%22,023,500
Jan 15, 20269.019.078.818.998.99-0.77%16,691,131
Jan 14, 20269.019.268.929.069.060.11%32,696,270
Jan 13, 20269.399.429.019.059.05-2.90%36,316,390
Jan 12, 20269.369.779.259.329.321.97%46,883,477
Jan 9, 20269.179.299.039.149.14-1.72%31,685,720
Jan 8, 20269.069.399.009.309.302.76%42,503,390
Jan 7, 20269.309.529.019.059.05-2.69%36,475,900
Jan 6, 20269.329.429.209.309.30-0.21%25,388,760
Jan 5, 20269.259.589.219.329.320.76%22,954,226
Dec 31, 20259.259.299.059.259.25-0.43%21,128,470
Dec 30, 20259.059.449.049.299.292.20%26,652,704
Dec 29, 20259.089.249.039.099.09-0.33%18,619,390
Dec 26, 20259.289.359.049.129.12-1.72%18,213,280
Dec 25, 20259.169.349.079.289.281.42%15,434,660
Dec 24, 20259.159.259.099.159.150.44%14,941,520
Dec 23, 20259.169.289.089.119.11-0.65%14,116,300
Dec 22, 20259.239.309.039.179.170.55%21,669,010
Dec 19, 20258.679.208.619.129.125.43%31,528,920
Dec 18, 20258.808.938.648.658.65-2.48%16,321,960
Dec 17, 20258.708.918.628.878.870.91%29,278,570
Dec 16, 20259.009.008.608.798.79-2.55%36,915,640
Dec 15, 20259.439.558.999.029.02-4.55%22,213,800
Dec 12, 20259.369.529.289.459.450.96%13,544,480
Dec 11, 20259.539.559.369.369.36-1.89%12,596,820
Dec 10, 20259.619.639.399.549.54-1.14%17,058,377
Dec 9, 20259.5010.019.469.659.651.90%31,034,780
Dec 8, 20259.339.559.219.479.471.50%24,321,990
Dec 5, 20259.429.469.249.339.33-1.58%22,015,052
Dec 4, 20259.729.899.359.489.48-29,406,130
Dec 3, 202510.3410.409.309.489.48-8.23%72,620,350
Dec 2, 202510.3810.5210.2710.3310.33-0.96%20,410,590
Dec 1, 202510.3110.7110.2710.4310.431.16%52,485,230
Nov 28, 20259.7110.399.6310.3110.316.07%54,606,580