Skip to main content
Zhejiang Construction Investment Group Co.,Ltd (SHE:002761)
China flag China · Delayed Price · Currency is CNY
8.30
-0.03 (-0.36%)
Mar 9, 2026, 3:04 PM CST

SHE:002761 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.278.448.158.308.30-0.36%15,344,900
Mar 6, 20268.018.357.998.338.333.74%17,480,810
Mar 5, 20268.108.148.018.038.030.25%10,957,045
Mar 4, 20268.088.188.018.018.01-2.08%10,758,600
Mar 3, 20268.418.478.158.188.18-2.85%15,945,770
Mar 2, 20268.448.528.338.428.42-2.09%15,874,840
Feb 27, 20268.558.608.538.608.600.70%7,038,491
Feb 26, 20268.608.648.518.548.54-0.70%8,861,512
Feb 25, 20268.538.698.528.608.600.94%11,287,480
Feb 24, 20268.498.558.458.528.521.31%8,299,400
Feb 13, 20268.508.548.418.418.41-1.18%8,253,796
Feb 12, 20268.608.608.498.518.51-1.05%9,869,900
Feb 11, 20268.648.668.588.608.60-0.46%6,067,300
Feb 10, 20268.648.688.568.648.64-8,146,700
Feb 9, 20268.608.688.568.648.641.29%9,890,777
Feb 6, 20268.558.658.518.538.53-0.81%9,445,121
Feb 5, 20268.648.738.588.608.60-1.15%10,217,700
Feb 4, 20268.538.828.498.708.702.47%19,637,703
Feb 3, 20268.428.528.428.498.491.56%8,550,190
Feb 2, 20268.588.628.368.368.36-3.13%14,174,300
Jan 30, 20268.658.758.558.638.63-0.80%11,662,400
Jan 29, 20268.528.778.498.708.701.40%16,067,770
Jan 28, 20268.578.678.468.588.580.12%14,227,560
Jan 27, 20268.808.828.458.578.57-2.83%21,022,723
Jan 26, 20268.868.888.738.828.82-0.34%13,345,980
Jan 23, 20268.838.868.808.858.850.34%12,068,670
Jan 22, 20268.728.838.718.828.821.03%15,478,660
Jan 21, 20268.758.808.688.738.73-0.68%12,182,000
Jan 20, 20268.688.838.668.798.791.27%17,080,080
Jan 19, 20268.658.708.608.688.680.12%9,031,100
Jan 16, 20268.708.818.668.678.67-0.34%13,461,200
Jan 15, 20268.688.758.668.708.700.23%8,680,300
Jan 14, 20268.738.828.628.688.68-1.03%16,921,800
Jan 13, 20268.828.878.718.778.77-0.34%14,289,800
Jan 12, 20268.778.828.728.808.800.46%15,239,979
Jan 9, 20268.818.868.708.768.76-1.13%15,320,290
Jan 8, 20268.618.978.588.868.862.78%21,586,410
Jan 7, 20268.738.738.608.628.62-1.26%10,194,600
Jan 6, 20268.708.738.648.738.730.58%9,700,005
Jan 5, 20268.608.688.558.688.681.28%9,225,768
Dec 31, 20258.548.598.498.578.570.82%6,128,289
Dec 30, 20258.578.598.498.508.50-0.93%6,927,935
Dec 29, 20258.608.648.558.588.58-0.35%4,990,686
Dec 26, 20258.608.648.548.618.61-5,990,400
Dec 25, 20258.638.668.618.618.61-0.12%6,220,726
Dec 24, 20258.488.648.478.628.621.53%7,827,969
Dec 23, 20258.528.548.488.498.49-0.35%4,777,497
Dec 22, 20258.578.608.528.528.52-0.58%5,669,900
Dec 19, 20258.458.578.438.578.571.90%6,907,962
Dec 18, 20258.418.458.358.418.41-5,547,438
Dec 17, 20258.358.428.268.418.410.48%7,863,919
Dec 16, 20258.538.538.358.378.37-1.18%7,496,439
Dec 15, 20258.548.578.478.478.47-0.82%6,193,300
Dec 12, 20258.518.598.508.548.540.23%6,707,100
Dec 11, 20258.708.708.488.528.52-2.07%8,672,099
Dec 10, 20258.638.768.578.708.700.93%7,910,423
Dec 9, 20258.718.718.628.628.62-1.15%6,501,400
Dec 8, 20258.768.818.718.728.72-0.34%7,655,525
Dec 5, 20258.678.758.588.758.750.81%6,820,700
Dec 4, 20258.718.728.568.688.68-0.23%8,882,700
Dec 3, 20258.898.908.688.708.70-2.03%12,988,940
Dec 2, 20258.928.928.808.888.88-0.56%9,187,500
Dec 1, 20258.908.978.898.938.930.22%10,256,780
Nov 28, 20258.968.968.808.918.91-0.45%15,341,310
Nov 27, 20259.119.158.918.958.95-2.08%17,544,300
Nov 26, 20259.169.329.139.149.14-16,975,260
Nov 25, 20259.259.269.119.149.14-1.08%18,643,820
Nov 24, 20259.159.299.119.249.241.54%13,897,300
Nov 21, 20259.439.499.109.109.10-4.31%23,403,420
Nov 20, 20259.629.669.419.519.511.28%23,510,840
Nov 19, 20259.469.609.349.399.39-0.74%13,746,840
Nov 18, 20259.679.689.439.469.46-1.97%20,735,390
Nov 17, 20259.579.689.539.659.650.73%17,011,250
Nov 14, 20259.479.689.439.589.580.52%21,608,500
Nov 13, 20259.469.569.459.539.530.74%11,939,600
Nov 12, 20259.549.579.439.469.46-0.94%10,625,980
Nov 11, 20259.509.579.469.559.550.42%12,624,910
Nov 10, 20259.399.539.339.519.511.49%17,388,080
Nov 7, 20259.399.459.379.379.37-0.21%8,528,018
Nov 6, 20259.469.489.379.399.39-0.63%13,111,180
Nov 5, 20259.359.499.339.459.450.21%13,117,630
Nov 4, 20259.409.479.379.439.430.32%12,057,650
Nov 3, 20259.419.459.339.409.400.11%10,739,760
Oct 31, 20259.259.429.259.399.391.29%11,599,000
Oct 30, 20259.369.379.269.279.27-1.07%9,807,932
Oct 29, 20259.359.399.269.379.370.21%9,299,421
Oct 28, 20259.409.429.359.359.35-0.53%7,862,500
Oct 27, 20259.439.449.349.409.40-0.11%10,233,140
Oct 24, 20259.499.529.389.419.41-0.84%13,327,360
Oct 23, 20259.509.589.409.499.490.11%14,459,280
Oct 22, 20259.389.529.349.489.481.07%20,505,120
Oct 21, 20259.159.459.109.389.382.85%20,257,150
Oct 20, 20259.119.169.069.129.120.66%8,438,628
Oct 17, 20259.209.279.039.069.06-1.52%12,932,870
Oct 16, 20259.419.439.179.209.20-2.13%14,343,640
Oct 15, 20259.349.409.299.409.401.08%12,616,800
Oct 14, 20259.339.479.259.309.30-0.32%15,365,150
Oct 13, 20259.219.349.079.339.33-0.64%13,607,980
Oct 10, 20259.269.419.219.399.391.08%16,994,640
Oct 9, 20259.189.349.139.299.291.53%13,703,040