Skip to main content
Shanghai Zhezhong Group Co.,Ltd (SHE:002346)
China flag China · Delayed Price · Currency is CNY
17.59
-0.57 (-3.14%)
Apr 29, 2026, 3:04 PM CST

SHE:002346 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8318.0317.1017.5917.59-3.14%5,737,665
Apr 28, 202618.5618.5617.9718.1618.16-2.31%4,055,710
Apr 27, 202618.8318.8318.3018.5918.59-1.33%2,930,800
Apr 24, 202618.7118.9818.5118.8418.84-0.11%2,209,100
Apr 23, 202619.3019.3818.7118.8618.86-2.23%4,212,400
Apr 22, 202619.1019.4119.0019.2919.290.36%2,702,200
Apr 21, 202619.4019.5718.9719.2219.22-0.67%2,725,600
Apr 20, 202619.0020.0518.9319.3519.351.84%5,863,900
Apr 17, 202619.2119.2418.8819.0019.00-1.09%2,726,300
Apr 16, 202618.9419.2818.8019.2119.211.37%2,603,600
Apr 15, 202619.3519.4618.8718.9518.95-1.30%3,066,800
Apr 14, 202619.4119.4418.9219.2019.20-0.10%3,412,500
Apr 13, 202618.7319.6518.6019.2219.222.29%5,348,000
Apr 10, 202618.5518.8918.5518.7918.791.68%2,670,365
Apr 9, 202618.8618.9918.4018.4818.48-2.89%3,329,365
Apr 8, 202618.8819.1318.8619.0319.032.64%3,457,900
Apr 7, 202618.5818.7918.5018.5418.540.22%1,695,900
Apr 3, 202618.8719.2018.4518.5018.50-1.96%2,003,100
Apr 2, 202619.5519.5518.7518.8718.87-3.33%3,599,204
Apr 1, 202619.4019.8419.2519.5219.522.25%4,389,900
Mar 31, 202619.3519.3918.8319.0919.09-1.09%3,105,500
Mar 30, 202619.0419.4219.0419.3019.30-0.46%2,625,200
Mar 27, 202618.8019.5518.6319.3919.391.68%4,368,500
Mar 26, 202619.0519.6918.8519.0719.07-6,235,500
Mar 25, 202619.0419.1818.8719.0719.070.69%3,721,142
Mar 24, 202618.4919.0418.1718.9418.944.93%4,761,700
Mar 23, 202618.5019.1117.9218.0518.05-4.55%5,633,604
Mar 20, 202619.0819.5618.6318.9118.91-0.68%4,425,942
Mar 19, 202619.4719.6518.9219.0419.04-3.69%3,944,300
Mar 18, 202619.5519.8219.4119.7719.771.18%2,335,200
Mar 17, 202620.1920.3819.5419.5419.54-3.03%4,538,480
Mar 16, 202620.4420.5419.7820.1520.15-2.18%5,339,200
Mar 13, 202620.8020.9720.5020.6020.60-0.29%4,727,000
Mar 12, 202621.5121.5520.5220.6620.66-3.55%6,288,294
Mar 11, 202621.6421.7921.3321.4221.42-1.06%4,815,738
Mar 10, 202621.3021.7921.3021.6521.651.41%4,726,938
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