China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
China
· Delayed Price · Currency is CNY 3.310
+0.010 (0.30%)
At close: Mar 10, 2026
SHE:002542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | 0.30% | 13,900,650 |
| Mar 9, 2026 | 3.30 | 3.34 | 3.25 | 3.30 | 3.30 | -0.60% | 19,568,800 |
| Mar 6, 2026 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | 1.53% | 18,968,750 |
| Mar 5, 2026 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | 1.87% | 16,063,600 |
| Mar 4, 2026 | 3.21 | 3.24 | 3.17 | 3.21 | 3.21 | -0.93% | 15,452,390 |
| Mar 3, 2026 | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | -2.70% | 26,512,210 |
| Mar 2, 2026 | 3.37 | 3.38 | 3.28 | 3.33 | 3.33 | -2.63% | 40,180,500 |
| Feb 27, 2026 | 3.38 | 3.43 | 3.37 | 3.42 | 3.42 | 0.88% | 18,831,950 |
| Feb 26, 2026 | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | -0.88% | 22,984,190 |
| Feb 25, 2026 | 3.41 | 3.44 | 3.39 | 3.42 | 3.42 | 0.59% | 21,026,700 |
| Feb 24, 2026 | 3.39 | 3.42 | 3.37 | 3.40 | 3.40 | 1.19% | 19,259,300 |
| Feb 13, 2026 | 3.36 | 3.42 | 3.35 | 3.36 | 3.36 | 0.60% | 19,815,300 |
| Feb 12, 2026 | 3.39 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 22,060,450 |
| Feb 11, 2026 | 3.44 | 3.46 | 3.39 | 3.40 | 3.40 | -1.73% | 24,497,100 |
| Feb 10, 2026 | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | 0.87% | 23,136,400 |
| Feb 9, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 1.18% | 16,700,400 |
| Feb 6, 2026 | 3.38 | 3.41 | 3.36 | 3.39 | 3.39 | - | 18,634,000 |
| Feb 5, 2026 | 3.41 | 3.42 | 3.39 | 3.39 | 3.39 | -0.88% | 16,787,860 |
| Feb 4, 2026 | 3.38 | 3.43 | 3.37 | 3.42 | 3.42 | 0.59% | 25,810,200 |
| Feb 3, 2026 | 3.38 | 3.43 | 3.36 | 3.40 | 3.40 | 1.80% | 20,802,700 |
| Feb 2, 2026 | 3.38 | 3.41 | 3.34 | 3.34 | 3.34 | -2.05% | 27,900,550 |
| Jan 30, 2026 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -0.87% | 26,826,550 |
| Jan 29, 2026 | 3.48 | 3.50 | 3.43 | 3.44 | 3.44 | -1.99% | 35,185,900 |
| Jan 28, 2026 | 3.49 | 3.54 | 3.47 | 3.51 | 3.51 | 0.29% | 26,957,750 |
| Jan 27, 2026 | 3.52 | 3.53 | 3.43 | 3.50 | 3.50 | -1.13% | 33,206,050 |
| Jan 26, 2026 | 3.64 | 3.64 | 3.51 | 3.54 | 3.54 | -2.75% | 40,878,600 |
| Jan 23, 2026 | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | - | 43,252,260 |
| Jan 22, 2026 | 3.55 | 3.69 | 3.53 | 3.64 | 3.64 | 2.54% | 47,252,100 |
| Jan 21, 2026 | 3.52 | 3.58 | 3.48 | 3.55 | 3.55 | - | 31,435,260 |
| Jan 20, 2026 | 3.56 | 3.60 | 3.53 | 3.55 | 3.55 | -0.56% | 34,098,700 |
| Jan 19, 2026 | 3.63 | 3.66 | 3.56 | 3.57 | 3.57 | -2.46% | 49,157,950 |
| Jan 16, 2026 | 3.66 | 3.73 | 3.66 | 3.66 | 3.66 | 0.83% | 46,473,400 |
| Jan 15, 2026 | 3.76 | 3.77 | 3.62 | 3.63 | 3.63 | -5.22% | 83,771,950 |
| Jan 14, 2026 | 3.79 | 3.98 | 3.75 | 3.83 | 3.83 | -0.78% | 146,947,300 |
| Jan 13, 2026 | 3.69 | 3.91 | 3.61 | 3.86 | 3.86 | 4.89% | 162,448,800 |
| Jan 12, 2026 | 3.63 | 3.73 | 3.60 | 3.68 | 3.68 | 1.94% | 107,737,700 |
| Jan 9, 2026 | 3.72 | 3.73 | 3.61 | 3.61 | 3.61 | -2.96% | 158,874,700 |
| Jan 8, 2026 | 3.37 | 3.72 | 3.36 | 3.72 | 3.72 | 10.06% | 126,129,000 |
| Jan 7, 2026 | 3.43 | 3.44 | 3.36 | 3.38 | 3.38 | -1.46% | 31,991,890 |
| Jan 6, 2026 | 3.35 | 3.43 | 3.34 | 3.43 | 3.43 | 2.08% | 36,335,850 |
| Jan 5, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 21,398,650 |
| Dec 31, 2025 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | 0.30% | 15,984,370 |
| Dec 30, 2025 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -1.48% | 23,671,210 |
| Dec 29, 2025 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | - | 19,612,200 |
| Dec 26, 2025 | 3.43 | 3.44 | 3.36 | 3.38 | 3.38 | -0.88% | 21,330,100 |
| Dec 25, 2025 | 3.36 | 3.42 | 3.34 | 3.41 | 3.41 | 2.10% | 28,962,500 |
| Dec 24, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 15,472,950 |
| Dec 23, 2025 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -2.06% | 20,895,550 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | 0.30% | 20,593,200 |
| Dec 19, 2025 | 3.29 | 3.40 | 3.28 | 3.38 | 3.38 | 2.74% | 29,705,020 |
| Dec 18, 2025 | 3.28 | 3.34 | 3.28 | 3.29 | 3.29 | -0.60% | 19,335,000 |
| Dec 17, 2025 | 3.30 | 3.32 | 3.23 | 3.31 | 3.31 | - | 25,531,760 |
| Dec 16, 2025 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -1.78% | 21,315,100 |
| Dec 15, 2025 | 3.35 | 3.40 | 3.32 | 3.37 | 3.37 | -0.30% | 17,757,727 |
| Dec 12, 2025 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | 0.30% | 16,841,709 |
| Dec 11, 2025 | 3.46 | 3.47 | 3.37 | 3.37 | 3.37 | -2.88% | 29,496,830 |
| Dec 10, 2025 | 3.46 | 3.47 | 3.42 | 3.47 | 3.47 | - | 23,504,010 |
| Dec 9, 2025 | 3.50 | 3.52 | 3.46 | 3.47 | 3.47 | -1.42% | 21,974,260 |
| Dec 8, 2025 | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | -0.28% | 20,320,700 |
| Dec 5, 2025 | 3.47 | 3.54 | 3.45 | 3.53 | 3.53 | 1.44% | 23,815,600 |
| Dec 4, 2025 | 3.51 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 22,792,200 |
| Dec 3, 2025 | 3.56 | 3.57 | 3.50 | 3.52 | 3.52 | -1.40% | 27,649,350 |
| Dec 2, 2025 | 3.58 | 3.60 | 3.53 | 3.57 | 3.57 | -0.56% | 23,601,180 |
| Dec 1, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | - | 20,721,130 |
| Nov 28, 2025 | 3.54 | 3.60 | 3.51 | 3.59 | 3.59 | 1.13% | 21,774,700 |
| Nov 27, 2025 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | -0.84% | 21,698,800 |
| Nov 26, 2025 | 3.61 | 3.66 | 3.56 | 3.58 | 3.58 | -0.56% | 30,328,600 |
| Nov 25, 2025 | 3.59 | 3.62 | 3.57 | 3.60 | 3.60 | 0.28% | 25,660,600 |
| Nov 24, 2025 | 3.53 | 3.61 | 3.53 | 3.59 | 3.59 | 1.99% | 30,922,680 |
| Nov 21, 2025 | 3.62 | 3.64 | 3.51 | 3.52 | 3.52 | -4.09% | 46,028,990 |
| Nov 20, 2025 | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | 0.55% | 27,815,990 |
| Nov 19, 2025 | 3.70 | 3.71 | 3.62 | 3.65 | 3.65 | -1.88% | 39,698,950 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.68 | 3.72 | 3.72 | -3.38% | 70,678,000 |
| Nov 17, 2025 | 3.77 | 3.89 | 3.74 | 3.85 | 3.85 | 2.12% | 80,554,890 |
| Nov 14, 2025 | 3.72 | 3.81 | 3.71 | 3.77 | 3.77 | 0.80% | 60,794,500 |
| Nov 13, 2025 | 3.69 | 3.74 | 3.68 | 3.74 | 3.74 | 0.81% | 37,172,400 |
| Nov 12, 2025 | 3.73 | 3.74 | 3.67 | 3.71 | 3.71 | -0.80% | 39,955,400 |
| Nov 11, 2025 | 3.73 | 3.75 | 3.70 | 3.74 | 3.74 | 0.54% | 40,837,190 |
| Nov 10, 2025 | 3.70 | 3.73 | 3.68 | 3.72 | 3.72 | 0.81% | 41,784,700 |
| Nov 7, 2025 | 3.72 | 3.75 | 3.69 | 3.69 | 3.69 | -1.07% | 46,666,710 |
| Nov 6, 2025 | 3.79 | 3.80 | 3.72 | 3.73 | 3.73 | -1.32% | 45,686,250 |
| Nov 5, 2025 | 3.71 | 3.79 | 3.70 | 3.78 | 3.78 | 0.80% | 53,033,670 |
| Nov 4, 2025 | 3.76 | 3.78 | 3.71 | 3.75 | 3.75 | -0.79% | 48,476,150 |
| Nov 3, 2025 | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | 0.80% | 54,020,490 |
| Oct 31, 2025 | 3.69 | 3.78 | 3.69 | 3.75 | 3.75 | - | 59,621,350 |
| Oct 30, 2025 | 3.80 | 3.83 | 3.75 | 3.75 | 3.75 | -2.09% | 79,815,800 |
| Oct 29, 2025 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | -0.52% | 95,882,610 |
| Oct 28, 2025 | 3.91 | 3.93 | 3.84 | 3.85 | 3.85 | -2.78% | 132,265,100 |
| Oct 27, 2025 | 3.95 | 4.05 | 3.90 | 3.96 | 3.96 | -2.94% | 156,289,600 |
| Oct 24, 2025 | 4.11 | 4.25 | 3.91 | 4.08 | 4.08 | -2.86% | 283,131,000 |
| Oct 23, 2025 | 4.46 | 4.72 | 4.13 | 4.20 | 4.20 | -5.83% | 373,882,700 |
| Oct 22, 2025 | 4.40 | 4.46 | 4.32 | 4.46 | 4.46 | 10.12% | 199,265,000 |
| Oct 21, 2025 | 3.83 | 4.05 | 3.81 | 4.05 | 4.05 | 10.05% | 85,341,190 |
| Oct 20, 2025 | 3.50 | 3.70 | 3.49 | 3.68 | 3.68 | 4.84% | 38,713,100 |
| Oct 17, 2025 | 3.56 | 3.58 | 3.50 | 3.51 | 3.51 | -1.68% | 24,734,150 |
| Oct 16, 2025 | 3.64 | 3.65 | 3.56 | 3.57 | 3.57 | -2.19% | 32,285,850 |
| Oct 15, 2025 | 3.64 | 3.68 | 3.60 | 3.65 | 3.65 | - | 32,064,700 |
| Oct 14, 2025 | 3.63 | 3.72 | 3.62 | 3.65 | 3.65 | 0.83% | 43,673,650 |
| Oct 13, 2025 | 3.56 | 3.63 | 3.49 | 3.62 | 3.62 | -1.63% | 30,798,600 |
| Oct 10, 2025 | 3.65 | 3.71 | 3.62 | 3.68 | 3.68 | 0.27% | 35,822,750 |