Skip to main content
Shanghai Zhezhong Group Co.,Ltd (SHE:002346)
China flag China · Delayed Price · Currency is CNY
21.65
+0.30 (1.41%)
Mar 10, 2026, 1:15 PM CST

SHE:002346 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8821.5020.4121.3521.350.19%7,136,100
Mar 6, 202621.1421.9720.9321.3121.311.91%7,931,583
Mar 5, 202620.9521.3020.7620.9120.910.97%5,606,836
Mar 4, 202619.8121.2819.6420.7120.713.65%8,092,836
Mar 3, 202621.2021.2919.9519.9819.98-5.98%8,169,550
Mar 2, 202621.8022.2021.1421.2521.25-4.96%9,881,585
Feb 27, 202622.8122.9422.2422.3622.36-1.50%8,073,842
Feb 26, 202621.6123.7421.6122.7022.704.37%14,219,300
Feb 25, 202621.0521.8520.7621.7521.753.62%6,848,578
Feb 24, 202620.4121.1920.2020.9920.993.76%5,328,281
Feb 13, 202620.6920.7620.2020.2320.23-2.22%2,749,363
Feb 12, 202620.4920.8620.3320.6920.691.37%3,478,000
Feb 11, 202620.3320.5820.2220.4120.410.44%2,474,333
Feb 10, 202620.3120.5020.0820.3220.32-0.15%2,554,071
Feb 9, 202620.4020.4420.0820.3520.350.74%3,040,700
Feb 6, 202619.8520.4519.7020.2020.201.30%2,891,800
Feb 5, 202620.4520.5119.8619.9419.94-2.78%3,522,400
Feb 4, 202620.4020.9320.3020.5120.510.54%3,679,858
Feb 3, 202620.2120.4820.0120.4020.400.99%3,876,685
Feb 2, 202619.9220.7019.9220.2020.201.05%4,992,100
Jan 30, 202620.1020.3219.5019.9919.99-0.25%5,300,100
Jan 29, 202620.4420.6019.9020.0420.04-1.91%4,436,200
Jan 28, 202620.7820.8020.3220.4320.43-1.68%3,669,210
Jan 27, 202621.1121.3320.1820.7820.78-1.56%7,093,400
Jan 26, 202621.2421.7821.0121.1121.11-0.66%7,669,100
Jan 23, 202621.6821.8021.1821.2521.25-1.39%10,510,500
Jan 22, 202620.7222.6020.7221.5521.554.11%11,425,080
Jan 21, 202621.4221.5720.6020.7020.70-4.56%10,274,370
Jan 20, 202621.3422.1021.0821.6921.691.93%12,445,560
Jan 19, 202620.9221.6920.9121.2821.280.95%7,613,074
Jan 16, 202621.2721.5320.8521.0821.080.86%8,120,933
Jan 15, 202620.6120.9920.5720.9020.900.53%5,306,984
Jan 14, 202621.0621.4120.3320.7920.79-0.34%9,976,022
Jan 13, 202621.2221.5720.8020.8620.86-1.60%8,032,300
Jan 12, 202620.8821.8020.6121.2021.201.87%10,577,900
Jan 9, 202620.6820.8920.3820.8120.810.63%6,716,200
Jan 8, 202620.4520.8920.3020.6820.680.39%6,563,379
Jan 7, 202620.3520.7820.0520.6020.601.33%7,300,403
Jan 6, 202619.9520.7519.8820.3320.331.96%6,983,344
Jan 5, 202620.3720.4519.8519.9419.94-1.82%6,448,166
Dec 31, 202520.2920.5420.0120.3120.311.40%6,769,168
Dec 30, 202520.2520.5020.0120.0320.03-1.81%6,210,902
Dec 29, 202520.2820.6819.8020.4020.40-0.44%11,881,140
Dec 26, 202520.0121.0319.6220.4920.494.43%19,503,640
Dec 25, 202517.9019.6217.8819.6219.629.98%10,353,790
Dec 24, 202517.7917.9017.3917.8417.840.28%4,279,800
Dec 23, 202517.6017.9117.3317.7917.791.14%4,311,427
Dec 22, 202517.7417.7617.4517.5917.59-0.34%4,015,200
Dec 19, 202517.5717.8917.5217.6517.650.80%4,014,600
Dec 18, 202517.6817.7017.4417.5117.51-1.13%3,819,900
Dec 17, 202517.7917.8517.1917.7117.71-0.78%6,019,700
Dec 16, 202518.7618.9617.6017.8517.85-5.51%8,946,900
Dec 15, 202519.2019.3818.7718.8918.89-1.92%7,137,000
Dec 12, 202519.8920.0419.0119.2619.26-3.46%12,886,300
Dec 11, 202519.7720.4019.6719.9519.950.40%14,587,474
Dec 10, 202519.0120.1818.7419.8719.876.26%21,916,760
Dec 9, 202516.9218.7016.9218.7018.7010.00%10,824,260
Dec 8, 202516.9317.1316.7717.0017.000.59%2,102,500
Dec 5, 202516.6816.9716.6416.9016.901.26%1,494,100
Dec 4, 202516.9916.9916.6516.6916.69-1.53%1,578,600
Dec 3, 202516.9817.2116.8416.9516.95-2,389,300
Dec 2, 202516.9317.2216.7116.9516.950.18%2,908,809
Dec 1, 202517.2517.2516.7716.9216.92-0.82%3,257,792
Nov 28, 202516.8217.5916.7017.0617.061.43%3,629,102
Nov 27, 202516.6717.1416.6716.8216.820.60%2,915,160
Nov 26, 202516.7017.1316.6716.7216.720.18%2,263,422
Nov 25, 202516.8017.0716.6616.6916.69-0.54%2,701,360
Nov 24, 202516.5016.9216.4616.7816.782.01%4,698,485
Nov 21, 202517.4417.5716.4016.4516.45-6.80%5,977,600
Nov 20, 202517.8817.9317.4517.6517.65-0.79%2,475,160
Nov 19, 202517.7217.9017.3317.7917.790.45%3,970,160
Nov 18, 202518.4118.4117.5317.7117.71-4.01%6,859,100
Nov 17, 202518.9119.1018.2818.4518.45-2.43%5,257,400
Nov 14, 202518.9019.2718.6518.9118.91-0.11%5,312,800
Nov 13, 202518.4019.1818.3018.9318.933.05%6,626,320
Nov 12, 202518.5518.9018.1218.3718.37-1.45%5,456,600
Nov 11, 202518.7219.1518.4018.6418.64-0.69%5,158,700
Nov 10, 202518.6019.2618.5018.7718.770.91%7,964,462
Nov 7, 202518.5318.8518.3418.6018.60-7,328,151
Nov 6, 202518.7318.9518.3818.6018.60-0.27%7,864,550
Nov 5, 202517.9618.8717.7518.6518.652.70%9,761,898
Nov 4, 202518.1318.6417.9118.1618.16-0.38%7,540,000
Nov 3, 202517.9618.4817.7018.2318.231.39%7,426,095
Oct 31, 202518.5118.5417.2017.9817.98-1.37%13,018,850
Oct 30, 202517.8818.7017.8818.2318.231.00%7,078,068
Oct 29, 202517.6318.0617.5418.0518.052.38%4,749,800
Oct 28, 202517.7017.8917.5217.6317.63-0.68%3,233,500
Oct 27, 202518.3018.3217.6317.7517.75-1.93%5,628,825
Oct 24, 202517.8018.3017.7018.1018.101.34%4,975,525
Oct 23, 202517.7017.9017.5017.8617.860.22%3,128,802
Oct 22, 202518.0018.2817.7817.8217.82-1.05%4,117,300
Oct 21, 202518.1318.3217.6618.0118.010.06%6,202,540
Oct 20, 202517.0218.4816.8318.0018.007.02%12,189,370
Oct 17, 202517.9017.9616.7816.8216.82-6.35%7,909,460
Oct 16, 202518.5318.8717.8517.9617.96-3.54%8,986,600
Oct 15, 202517.4618.6617.4018.6218.626.10%9,058,000
Oct 14, 202518.2218.4517.4317.5517.55-3.62%7,973,697
Oct 13, 202517.5318.3717.3618.2118.21-1.30%8,891,458
Oct 10, 202518.1019.2017.8518.4518.452.10%12,728,970
Oct 9, 202518.2118.2417.5218.0718.07-0.93%10,118,590