Skip to main content
Zhejiang Construction Investment Group Co.,Ltd (SHE:002761)
China flag China · Delayed Price · Currency is CNY
8.34
+0.17 (2.08%)
Apr 29, 2026, 3:04 PM CST

SHE:002761 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.068.428.068.40-2.82%15,650,700
Apr 28, 20267.958.287.948.178.172.77%17,244,540
Apr 27, 20268.028.047.907.957.95-0.62%6,243,600
Apr 24, 20268.068.137.988.008.00-1.11%7,715,900
Apr 23, 20268.088.218.038.098.09-0.12%9,646,347
Apr 22, 20268.168.248.078.108.10-1.10%7,130,540
Apr 21, 20268.118.258.118.198.190.74%8,214,083
Apr 20, 20268.128.168.068.138.13-0.49%7,956,627
Apr 17, 20268.188.218.118.178.17-0.37%6,807,867
Apr 16, 20268.168.248.138.208.200.12%7,929,245
Apr 15, 20268.238.318.178.198.19-0.36%7,824,400
Apr 14, 20268.218.238.118.228.220.86%7,751,601
Apr 13, 20268.198.258.158.158.15-1.21%8,296,100
Apr 10, 20268.368.438.248.258.25-0.60%11,080,960
Apr 9, 20268.398.488.288.308.30-2.01%11,861,960
Apr 8, 20268.418.488.368.478.471.93%14,927,390
Apr 7, 20268.208.318.088.318.311.22%11,923,150
Apr 3, 20268.378.518.218.218.21-1.79%14,931,821
Apr 2, 20268.388.528.318.368.36-0.36%15,049,787
Apr 1, 20268.518.698.378.398.39-2.10%22,633,478
Mar 31, 20268.128.738.128.578.574.90%38,987,399
Mar 30, 20268.088.257.988.178.17-0.24%15,636,200
Mar 27, 20268.388.408.138.198.19-2.50%22,559,266
Mar 26, 20268.608.758.388.408.40-1.52%42,075,811
Mar 25, 20267.738.537.698.538.5310.06%25,028,512
Mar 24, 20267.647.757.447.757.753.33%12,501,795
Mar 23, 20267.877.887.447.507.50-5.78%16,913,540
Mar 20, 20268.158.207.937.967.96-2.33%14,823,800
Mar 19, 20268.268.318.118.158.15-1.81%8,971,900
Mar 18, 20268.388.438.238.308.30-0.84%10,247,370
Mar 17, 20268.418.508.378.378.37-0.24%11,382,470
Mar 16, 20268.518.578.368.398.39-1.64%13,034,040
Mar 13, 20268.508.678.508.538.530.24%16,342,850
Mar 12, 20268.498.568.478.518.51-0.12%11,334,260
Mar 11, 20268.408.618.368.528.521.43%16,606,680
Mar 10, 20268.418.528.388.408.401.20%15,395,690
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