Zhejiang Reclaim Construction Group Co., Ltd. (SHE:002586)
China
· Delayed Price · Currency is CNY 4.760
+0.070 (1.49%)
Apr 29, 2026, 3:04 PM CST
SHE:002586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.63 | 4.78 | 4.56 | 4.76 | 4.76 | 1.49% | 8,019,364 |
| Apr 28, 2026 | 4.70 | 4.75 | 4.67 | 4.69 | 4.69 | -0.64% | 5,247,000 |
| Apr 27, 2026 | 4.78 | 4.78 | 4.66 | 4.72 | 4.72 | -0.63% | 6,609,000 |
| Apr 24, 2026 | 4.69 | 4.79 | 4.63 | 4.75 | 4.75 | 1.50% | 7,394,300 |
| Apr 23, 2026 | 4.83 | 4.84 | 4.67 | 4.68 | 4.68 | -3.11% | 9,343,400 |
| Apr 22, 2026 | 4.79 | 4.88 | 4.75 | 4.83 | 4.83 | - | 8,462,000 |
| Apr 21, 2026 | 5.03 | 5.03 | 4.83 | 4.83 | 4.83 | -4.92% | 16,922,600 |
| Apr 20, 2026 | 5.16 | 5.20 | 5.03 | 5.08 | 5.08 | 0.20% | 9,810,300 |
| Apr 17, 2026 | 4.90 | 5.08 | 4.89 | 5.07 | 5.07 | 4.11% | 13,143,300 |
| Apr 16, 2026 | 4.88 | 4.91 | 4.83 | 4.87 | 4.87 | - | 5,660,900 |
| Apr 15, 2026 | 4.84 | 4.89 | 4.80 | 4.87 | 4.87 | 1.04% | 6,276,400 |
| Apr 14, 2026 | 4.77 | 4.83 | 4.74 | 4.82 | 4.82 | 1.05% | 5,961,000 |
| Apr 13, 2026 | 4.72 | 4.82 | 4.72 | 4.77 | 4.77 | 0.63% | 5,881,000 |
| Apr 10, 2026 | 4.81 | 4.87 | 4.72 | 4.74 | 4.74 | -0.84% | 9,181,100 |
| Apr 9, 2026 | 4.68 | 4.83 | 4.63 | 4.78 | 4.78 | 1.70% | 7,716,600 |
| Apr 8, 2026 | 4.61 | 4.72 | 4.61 | 4.70 | 4.70 | 2.62% | 8,936,100 |
| Apr 7, 2026 | 4.55 | 4.60 | 4.49 | 4.58 | 4.58 | 1.33% | 6,580,400 |
| Apr 3, 2026 | 4.60 | 4.64 | 4.47 | 4.52 | 4.52 | -1.74% | 7,588,900 |
| Apr 2, 2026 | 4.74 | 4.74 | 4.54 | 4.60 | 4.60 | -1.29% | 8,418,900 |
| Apr 1, 2026 | 4.73 | 4.75 | 4.61 | 4.66 | 4.66 | -0.43% | 6,751,800 |
| Mar 31, 2026 | 4.73 | 4.80 | 4.67 | 4.68 | 4.68 | -1.89% | 5,342,000 |
| Mar 30, 2026 | 4.73 | 4.79 | 4.70 | 4.77 | 4.77 | 0.42% | 5,651,300 |
| Mar 27, 2026 | 4.58 | 4.77 | 4.58 | 4.75 | 4.75 | 1.71% | 5,627,306 |
| Mar 26, 2026 | 4.79 | 4.83 | 4.67 | 4.67 | 4.67 | -2.51% | 6,015,300 |
| Mar 25, 2026 | 4.74 | 4.79 | 4.69 | 4.79 | 4.79 | 1.91% | 6,488,600 |
| Mar 24, 2026 | 4.72 | 4.75 | 4.50 | 4.70 | 4.70 | -0.42% | 13,503,300 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -5.03% | 12,895,500 |
| Mar 20, 2026 | 5.05 | 5.09 | 4.97 | 4.97 | 4.97 | -1.19% | 9,157,000 |
| Mar 19, 2026 | 5.18 | 5.20 | 5.01 | 5.03 | 5.03 | -2.90% | 12,367,750 |
| Mar 18, 2026 | 5.07 | 5.19 | 5.07 | 5.18 | 5.18 | 2.17% | 9,767,800 |
| Mar 17, 2026 | 5.01 | 5.18 | 5.00 | 5.07 | 5.07 | 1.20% | 10,999,100 |
| Mar 16, 2026 | 5.09 | 5.09 | 4.97 | 5.01 | 5.01 | -0.99% | 10,141,400 |
| Mar 13, 2026 | 5.12 | 5.20 | 5.04 | 5.06 | 5.06 | -1.36% | 12,090,900 |
| Mar 12, 2026 | 5.03 | 5.20 | 5.00 | 5.13 | 5.13 | 2.40% | 12,783,400 |
| Mar 11, 2026 | 5.06 | 5.06 | 4.94 | 5.01 | 5.01 | 0.20% | 8,983,600 |
| Mar 10, 2026 | 4.99 | 5.08 | 4.96 | 5.00 | 5.00 | 0.20% | 7,202,400 |
| Mar 9, 2026 | 4.91 | 5.05 | 4.79 | 4.99 | 4.99 | 2.46% | 11,055,602 |
| Mar 6, 2026 | 4.82 | 4.95 | 4.78 | 4.87 | 4.87 | 1.04% | 10,127,800 |
| Mar 5, 2026 | 4.95 | 4.95 | 4.81 | 4.82 | 4.82 | -1.03% | 12,293,700 |
| Mar 4, 2026 | 4.84 | 4.96 | 4.79 | 4.87 | 4.87 | -0.20% | 12,955,500 |
| Mar 3, 2026 | 5.05 | 5.13 | 4.81 | 4.88 | 4.88 | -3.56% | 16,821,900 |
| Mar 2, 2026 | 5.01 | 5.25 | 4.98 | 5.06 | 5.06 | 0.20% | 16,842,845 |
| Feb 27, 2026 | 4.79 | 5.06 | 4.79 | 5.05 | 5.05 | 4.77% | 21,256,000 |
| Feb 26, 2026 | 4.81 | 4.86 | 4.78 | 4.82 | 4.82 | 0.42% | 6,351,300 |
| Feb 25, 2026 | 4.75 | 4.82 | 4.71 | 4.80 | 4.80 | 1.27% | 7,996,600 |
| Feb 24, 2026 | 4.65 | 4.75 | 4.65 | 4.74 | 4.74 | 2.16% | 7,686,000 |
| Feb 13, 2026 | 4.62 | 4.70 | 4.62 | 4.64 | 4.64 | 0.65% | 5,750,600 |
| Feb 12, 2026 | 4.72 | 4.72 | 4.60 | 4.61 | 4.61 | -2.33% | 8,576,500 |
| Feb 11, 2026 | 4.69 | 4.72 | 4.63 | 4.72 | 4.72 | 0.21% | 7,293,500 |
| Feb 10, 2026 | 4.62 | 4.75 | 4.60 | 4.71 | 4.71 | 1.95% | 9,485,300 |
| Feb 9, 2026 | 4.72 | 4.74 | 4.60 | 4.62 | 4.62 | -1.28% | 9,279,152 |
| Feb 6, 2026 | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | -1.06% | 7,467,700 |
| Feb 5, 2026 | 4.68 | 4.76 | 4.66 | 4.73 | 4.73 | 0.64% | 9,498,700 |
| Feb 4, 2026 | 4.75 | 4.79 | 4.66 | 4.70 | 4.70 | -1.26% | 11,293,900 |
| Feb 3, 2026 | 4.76 | 4.88 | 4.75 | 4.76 | 4.76 | - | 11,619,850 |
| Feb 2, 2026 | 4.92 | 4.96 | 4.72 | 4.76 | 4.76 | -3.25% | 18,594,906 |
| Jan 30, 2026 | 4.69 | 4.92 | 4.66 | 4.92 | 4.92 | 4.90% | 27,286,130 |
| Jan 29, 2026 | 4.93 | 5.05 | 4.69 | 4.69 | 4.69 | -5.06% | 21,277,170 |
| Jan 28, 2026 | 4.85 | 4.99 | 4.81 | 4.94 | 4.94 | 1.86% | 12,938,940 |
| Jan 27, 2026 | 4.81 | 4.92 | 4.74 | 4.85 | 4.85 | 0.83% | 12,011,900 |
| Jan 26, 2026 | 4.77 | 4.89 | 4.71 | 4.81 | 4.81 | 0.84% | 13,359,200 |
| Jan 23, 2026 | 4.75 | 4.98 | 4.71 | 4.77 | 4.77 | 0.42% | 23,766,070 |
| Jan 22, 2026 | 4.67 | 4.75 | 4.60 | 4.75 | 4.75 | 3.04% | 13,260,800 |
| Jan 21, 2026 | 4.63 | 4.75 | 4.59 | 4.61 | 4.61 | 0.22% | 13,685,000 |
| Jan 20, 2026 | 4.73 | 4.81 | 4.58 | 4.60 | 4.60 | -1.71% | 19,121,400 |
| Jan 19, 2026 | 4.44 | 4.68 | 4.43 | 4.68 | 4.68 | 4.93% | 18,666,370 |
| Jan 16, 2026 | 4.36 | 4.50 | 4.33 | 4.46 | 4.46 | 3.00% | 16,481,100 |
| Jan 15, 2026 | 4.25 | 4.33 | 4.23 | 4.33 | 4.33 | 1.88% | 9,449,017 |
| Jan 14, 2026 | 4.22 | 4.32 | 4.21 | 4.25 | 4.25 | -0.23% | 9,449,200 |
| Jan 13, 2026 | 4.21 | 4.27 | 4.13 | 4.26 | 4.26 | 1.43% | 12,536,060 |
| Jan 12, 2026 | 4.33 | 4.35 | 4.20 | 4.20 | 4.20 | -3.00% | 12,338,000 |
| Jan 9, 2026 | 4.29 | 4.36 | 4.26 | 4.33 | 4.33 | 0.70% | 7,721,600 |
| Jan 8, 2026 | 4.31 | 4.32 | 4.25 | 4.30 | 4.30 | 0.47% | 7,412,200 |
| Jan 7, 2026 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | -1.61% | 10,147,900 |
| Jan 6, 2026 | 4.38 | 4.40 | 4.32 | 4.35 | 4.35 | -1.14% | 13,223,510 |
| Jan 5, 2026 | 4.48 | 4.53 | 4.39 | 4.40 | 4.40 | -2.00% | 12,125,100 |
| Dec 31, 2025 | 4.40 | 4.49 | 4.38 | 4.49 | 4.49 | 1.35% | 7,027,724 |
| Dec 30, 2025 | 4.39 | 4.47 | 4.36 | 4.43 | 4.43 | 0.45% | 11,263,470 |
| Dec 29, 2025 | 4.33 | 4.49 | 4.30 | 4.41 | 4.41 | 2.80% | 19,838,600 |
| Dec 26, 2025 | 4.28 | 4.33 | 4.24 | 4.29 | 4.29 | 0.70% | 11,740,950 |
| Dec 25, 2025 | 4.37 | 4.39 | 4.21 | 4.26 | 4.26 | -2.07% | 11,139,800 |
| Dec 24, 2025 | 4.31 | 4.50 | 4.30 | 4.35 | 4.35 | 0.93% | 23,534,100 |
| Dec 23, 2025 | 4.28 | 4.31 | 4.16 | 4.31 | 4.31 | 5.12% | 13,477,800 |
| Dec 19, 2025 | 4.07 | 4.12 | 4.04 | 4.10 | 4.10 | 0.99% | 4,833,895 |
| Dec 18, 2025 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | 0.25% | 3,098,400 |
| Dec 17, 2025 | 4.06 | 4.06 | 4.02 | 4.05 | 4.05 | - | 4,686,973 |
| Dec 16, 2025 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | -0.74% | 3,575,059 |
| Dec 15, 2025 | 4.08 | 4.15 | 4.06 | 4.08 | 4.08 | - | 3,263,867 |
| Dec 12, 2025 | 4.12 | 4.13 | 4.06 | 4.08 | 4.08 | -0.97% | 3,981,700 |
| Dec 11, 2025 | 4.18 | 4.19 | 4.11 | 4.12 | 4.12 | -1.20% | 3,348,900 |
| Dec 10, 2025 | 4.15 | 4.24 | 4.12 | 4.17 | 4.17 | 0.48% | 6,062,900 |
| Dec 9, 2025 | 4.22 | 4.35 | 4.12 | 4.15 | 4.15 | -0.24% | 13,153,800 |
| Dec 8, 2025 | 4.13 | 4.16 | 4.03 | 4.16 | 4.16 | 1.96% | 7,244,400 |
| Dec 5, 2025 | 4.08 | 4.11 | 4.03 | 4.08 | 4.08 | 0.74% | 4,975,100 |
| Dec 4, 2025 | 4.11 | 4.11 | 4.03 | 4.05 | 4.05 | -0.49% | 5,169,501 |
| Dec 3, 2025 | 4.13 | 4.15 | 4.06 | 4.07 | 4.07 | -0.97% | 3,288,500 |
| Dec 2, 2025 | 4.09 | 4.13 | 4.06 | 4.11 | 4.11 | 0.74% | 6,804,700 |
| Dec 1, 2025 | 4.15 | 4.15 | 4.02 | 4.08 | 4.08 | -0.49% | 11,274,600 |
| Nov 28, 2025 | 4.22 | 4.26 | 4.06 | 4.10 | 4.10 | -3.07% | 14,273,500 |
| Nov 27, 2025 | 4.29 | 4.35 | 4.21 | 4.23 | 4.23 | -1.40% | 9,910,601 |