China Zhonghua Geotechnical Engineering Group Co., Ltd. (SHE:002542)
China
· Delayed Price · Currency is CNY 1.750
-0.050 (-2.78%)
Apr 30, 2026, 3:04 PM CST
SHE:002542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.83 | 1.83 | 1.73 | 1.75 | - | -2.78% | 81,943,774 |
| Apr 29, 2026 | 1.76 | 1.87 | 1.74 | 1.80 | 1.80 | 1.12% | 85,820,650 |
| Apr 28, 2026 | 1.79 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 79,409,770 |
| Apr 27, 2026 | 1.77 | 1.87 | 1.71 | 1.82 | 1.82 | 1.68% | 111,409,600 |
| Apr 24, 2026 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -4.79% | 117,650,000 |
| Apr 23, 2026 | 1.85 | 1.91 | 1.78 | 1.88 | 1.88 | 1.08% | 140,966,000 |
| Apr 22, 2026 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -5.10% | 64,125,300 |
| Apr 21, 2026 | 2.15 | 2.15 | 1.95 | 1.96 | 1.96 | -4.39% | 206,226,700 |
| Apr 17, 2026 | 2.08 | 2.10 | 1.98 | 2.05 | 2.05 | 0.99% | 131,892,300 |
| Apr 16, 2026 | 2.04 | 2.07 | 1.93 | 2.03 | 2.03 | -2.87% | 159,060,700 |
| Apr 15, 2026 | 2.18 | 2.20 | 2.07 | 2.09 | 2.09 | -3.24% | 173,412,900 |
| Apr 14, 2026 | 2.26 | 2.28 | 2.12 | 2.16 | 2.16 | -8.47% | 263,772,300 |
| Apr 13, 2026 | 2.19 | 2.43 | 2.19 | 2.36 | 2.36 | -2.88% | 234,502,662 |
| Apr 10, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -10.00% | 18,682,800 |
| Apr 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 27,907,700 |
| Apr 8, 2026 | 2.95 | 3.00 | 2.92 | 3.00 | 3.00 | 3.45% | 33,517,930 |
| Apr 7, 2026 | 2.89 | 2.92 | 2.86 | 2.90 | 2.90 | 0.69% | 24,263,010 |
| Apr 3, 2026 | 3.08 | 3.10 | 2.88 | 2.88 | 2.88 | -7.10% | 51,298,900 |
| Apr 2, 2026 | 3.18 | 3.21 | 3.07 | 3.10 | 3.10 | -6.63% | 80,512,200 |
| Apr 1, 2026 | 3.45 | 3.60 | 3.30 | 3.32 | 3.32 | 1.22% | 130,794,800 |
| Mar 31, 2026 | 2.97 | 3.28 | 2.95 | 3.28 | 3.28 | 10.07% | 37,159,100 |
| Mar 30, 2026 | 2.92 | 3.04 | 2.89 | 2.98 | 2.98 | 1.02% | 20,232,090 |
| Mar 27, 2026 | 2.90 | 2.97 | 2.89 | 2.95 | 2.95 | 0.34% | 14,010,800 |
| Mar 26, 2026 | 2.99 | 3.04 | 2.93 | 2.94 | 2.94 | -2.33% | 17,582,150 |
| Mar 25, 2026 | 2.94 | 3.02 | 2.92 | 3.01 | 3.01 | 2.73% | 20,381,150 |
| Mar 24, 2026 | 2.95 | 2.96 | 2.85 | 2.93 | 2.93 | 2.09% | 20,040,400 |
| Mar 23, 2026 | 3.07 | 3.07 | 2.83 | 2.87 | 2.87 | -7.42% | 30,087,570 |
| Mar 20, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 19,264,650 |
| Mar 19, 2026 | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | -1.85% | 15,827,900 |
| Mar 18, 2026 | 3.28 | 3.29 | 3.22 | 3.25 | 3.25 | -1.22% | 18,816,000 |
| Mar 17, 2026 | 3.28 | 3.37 | 3.28 | 3.29 | 3.29 | 0.92% | 30,075,300 |
| Mar 16, 2026 | 3.28 | 3.31 | 3.24 | 3.26 | 3.26 | -0.61% | 18,103,000 |
| Mar 13, 2026 | 3.26 | 3.31 | 3.25 | 3.28 | 3.28 | 0.31% | 18,823,650 |
| Mar 12, 2026 | 3.29 | 3.31 | 3.27 | 3.27 | 3.27 | -0.61% | 15,390,830 |
| Mar 11, 2026 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | -0.60% | 15,250,310 |
| 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 |