Shenzhen Zhongzhuang Construction Group Co.,Ltd (SHE:002822)
China
· Delayed Price · Currency is CNY 3.490
+0.140 (4.18%)
At close: Mar 10, 2026
SHE:002822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.35 | 3.52 | 3.35 | 3.49 | 3.49 | 4.18% | 26,532,525 |
| Mar 9, 2026 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -1.18% | 8,626,477 |
| Mar 6, 2026 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | 0.30% | 5,386,052 |
| Mar 5, 2026 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | -0.29% | 7,813,013 |
| Mar 4, 2026 | 3.36 | 3.41 | 3.22 | 3.39 | 3.39 | 1.50% | 10,394,620 |
| Mar 3, 2026 | 3.44 | 3.48 | 3.34 | 3.34 | 3.34 | -2.62% | 13,798,990 |
| Mar 2, 2026 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | -2.83% | 14,288,030 |
| Feb 27, 2026 | 3.51 | 3.53 | 3.47 | 3.53 | 3.53 | 0.28% | 11,318,599 |
| Feb 26, 2026 | 3.63 | 3.64 | 3.50 | 3.52 | 3.52 | -2.76% | 16,439,700 |
| Feb 25, 2026 | 3.65 | 3.68 | 3.60 | 3.62 | 3.62 | -0.28% | 9,364,246 |
| Feb 24, 2026 | 3.65 | 3.68 | 3.60 | 3.63 | 3.63 | 0.55% | 6,650,000 |
| Feb 13, 2026 | 3.58 | 3.66 | 3.58 | 3.61 | 3.61 | 0.28% | 6,093,983 |
| Feb 12, 2026 | 3.62 | 3.71 | 3.60 | 3.60 | 3.60 | -0.28% | 8,777,291 |
| Feb 11, 2026 | 3.66 | 3.69 | 3.60 | 3.61 | 3.61 | -1.10% | 9,200,268 |
| Feb 10, 2026 | 3.60 | 3.71 | 3.55 | 3.65 | 3.65 | 3.40% | 25,871,580 |
| Feb 9, 2026 | 3.40 | 3.53 | 3.38 | 3.53 | 3.53 | 5.06% | 11,521,960 |
| Feb 6, 2026 | 3.32 | 3.39 | 3.28 | 3.36 | 3.36 | 0.90% | 8,296,419 |
| Feb 5, 2026 | 3.43 | 3.43 | 3.32 | 3.33 | 3.33 | -2.92% | 16,009,540 |
| Feb 4, 2026 | 3.46 | 3.50 | 3.41 | 3.43 | 3.43 | -1.15% | 11,618,480 |
| Feb 3, 2026 | 3.51 | 3.52 | 3.43 | 3.47 | 3.47 | -0.57% | 11,133,900 |
| Feb 2, 2026 | 3.42 | 3.60 | 3.42 | 3.49 | 3.49 | -3.06% | 13,592,090 |
| Jan 30, 2026 | 3.53 | 3.66 | 3.51 | 3.60 | 3.60 | 1.98% | 13,565,840 |
| Jan 29, 2026 | 3.54 | 3.62 | 3.45 | 3.53 | 3.53 | -0.56% | 18,095,540 |
| Jan 28, 2026 | 3.60 | 3.61 | 3.55 | 3.55 | 3.55 | -1.39% | 11,454,740 |
| Jan 27, 2026 | 3.62 | 3.66 | 3.55 | 3.60 | 3.60 | -1.10% | 14,179,600 |
| Jan 26, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.36% | 16,580,920 |
| Jan 23, 2026 | 3.71 | 3.73 | 3.66 | 3.69 | 3.69 | -1.07% | 18,252,670 |
| Jan 22, 2026 | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | -0.27% | 25,146,100 |
| Jan 20, 2026 | 3.78 | 3.79 | 3.74 | 3.74 | 3.74 | -1.32% | 11,783,750 |
| Jan 19, 2026 | 3.81 | 3.84 | 3.78 | 3.79 | 3.79 | -1.30% | 10,498,960 |
| Jan 16, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | 1.32% | 10,324,660 |
| Jan 15, 2026 | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | -1.04% | 12,551,560 |
| Jan 14, 2026 | 3.85 | 3.93 | 3.81 | 3.83 | 3.83 | -1.54% | 23,803,460 |
| Jan 13, 2026 | 3.70 | 3.89 | 3.64 | 3.89 | 3.89 | 5.14% | 35,056,520 |
| Jan 12, 2026 | 3.80 | 3.81 | 3.70 | 3.70 | 3.70 | -3.14% | 27,562,390 |
| Jan 9, 2026 | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | -1.04% | 18,142,000 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | -1.03% | 12,567,630 |
| Jan 7, 2026 | 3.90 | 3.91 | 3.84 | 3.90 | 3.90 | 1.04% | 13,414,010 |
| Jan 6, 2026 | 3.91 | 3.92 | 3.83 | 3.86 | 3.86 | -1.03% | 16,861,060 |
| Jan 5, 2026 | 3.92 | 4.02 | 3.88 | 3.90 | 3.90 | -0.51% | 18,488,530 |
| Dec 31, 2025 | 4.23 | 4.23 | 3.92 | 3.92 | 3.92 | -2.73% | 35,339,152 |
| Dec 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.98% | 839,415 |
| Dec 26, 2025 | 4.01 | 4.09 | 3.98 | 4.07 | 4.07 | 2.01% | 30,144,750 |
| Dec 25, 2025 | 3.96 | 4.00 | 3.89 | 3.99 | 3.99 | 1.01% | 20,501,640 |
| Dec 24, 2025 | 3.94 | 3.99 | 3.89 | 3.95 | 3.95 | 1.54% | 21,470,927 |
| Dec 23, 2025 | 3.88 | 3.94 | 3.82 | 3.89 | 3.89 | 0.78% | 14,505,604 |
| Dec 22, 2025 | 3.89 | 3.89 | 3.81 | 3.86 | 3.86 | -1.28% | 19,860,560 |
| Dec 19, 2025 | 4.02 | 4.04 | 3.90 | 3.91 | 3.91 | -0.51% | 19,283,550 |
| Dec 18, 2025 | 3.95 | 3.95 | 3.87 | 3.93 | 3.93 | -0.51% | 10,841,750 |
| Dec 17, 2025 | 4.09 | 4.13 | 3.95 | 3.95 | 3.95 | -5.05% | 27,562,760 |
| Dec 16, 2025 | 4.09 | 4.18 | 3.96 | 4.16 | 4.16 | 2.21% | 24,279,166 |
| Dec 15, 2025 | 3.97 | 4.13 | 3.96 | 4.07 | 4.07 | 3.56% | 29,091,720 |
| Dec 12, 2025 | 3.99 | 3.99 | 3.89 | 3.93 | 3.93 | 0.26% | 11,566,570 |
| Dec 11, 2025 | 3.85 | 3.98 | 3.85 | 3.92 | 3.92 | 1.29% | 13,384,380 |
| Dec 10, 2025 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.77% | 12,093,980 |
| Dec 9, 2025 | 3.96 | 4.01 | 3.86 | 3.90 | 3.90 | -2.01% | 22,782,800 |
| Dec 8, 2025 | 4.03 | 4.03 | 3.90 | 3.98 | 3.98 | -0.50% | 15,987,630 |
| Dec 5, 2025 | 4.06 | 4.06 | 3.89 | 4.00 | 4.00 | -1.96% | 27,237,560 |
| Dec 4, 2025 | 4.25 | 4.29 | 4.00 | 4.08 | 4.08 | -1.45% | 27,480,300 |
| Dec 3, 2025 | 4.15 | 4.23 | 4.13 | 4.14 | 4.14 | - | 18,156,460 |
| Dec 2, 2025 | 4.16 | 4.24 | 4.10 | 4.14 | 4.14 | -0.48% | 18,791,630 |
| Dec 1, 2025 | 4.25 | 4.26 | 4.10 | 4.16 | 4.16 | -3.48% | 30,798,590 |
| Nov 28, 2025 | 4.14 | 4.42 | 4.14 | 4.31 | 4.31 | 2.38% | 44,156,890 |
| Nov 27, 2025 | 4.42 | 4.42 | 4.21 | 4.21 | 4.21 | -4.97% | 52,286,150 |
| Nov 26, 2025 | 4.40 | 4.43 | 4.38 | 4.43 | 4.43 | 4.98% | 24,258,590 |
| Nov 25, 2025 | 4.19 | 4.22 | 4.14 | 4.22 | 4.22 | 4.98% | 15,800,210 |
| Nov 24, 2025 | 4.00 | 4.02 | 3.90 | 4.02 | 4.02 | 4.96% | 22,893,120 |
| Nov 21, 2025 | 4.03 | 4.07 | 3.83 | 3.83 | 3.83 | -4.96% | 31,552,488 |
| Nov 20, 2025 | 4.29 | 4.33 | 4.03 | 4.03 | 4.03 | -4.95% | 49,857,920 |
| Nov 19, 2025 | 4.25 | 4.40 | 4.24 | 4.24 | 4.24 | -4.93% | 67,064,310 |
| Nov 18, 2025 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | 4.94% | 49,193,470 |
| Nov 17, 2025 | 4.38 | 4.38 | 4.00 | 4.25 | 4.25 | 1.92% | 85,438,330 |
| Nov 14, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 5.04% | 5,362,090 |
| Nov 13, 2025 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 5.03% | 12,268,120 |
| Nov 12, 2025 | 3.73 | 3.78 | 3.69 | 3.78 | 3.78 | 3.00% | 26,268,410 |
| Nov 11, 2025 | 3.62 | 3.67 | 3.60 | 3.67 | 3.67 | 1.66% | 18,629,720 |
| Nov 10, 2025 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | -0.82% | 16,758,160 |
| Nov 7, 2025 | 3.66 | 3.69 | 3.62 | 3.64 | 3.64 | -1.09% | 16,046,380 |
| Nov 6, 2025 | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | -0.27% | 8,489,120 |
| Nov 5, 2025 | 3.69 | 3.75 | 3.64 | 3.69 | 3.69 | - | 11,651,290 |
| Nov 4, 2025 | 3.76 | 3.77 | 3.68 | 3.69 | 3.69 | -1.86% | 12,361,800 |
| Nov 3, 2025 | 3.72 | 3.79 | 3.70 | 3.76 | 3.76 | 1.08% | 19,339,500 |
| Oct 31, 2025 | 3.62 | 3.78 | 3.56 | 3.72 | 3.72 | 3.05% | 19,947,330 |
| Oct 30, 2025 | 3.63 | 3.67 | 3.58 | 3.61 | 3.61 | -0.55% | 12,272,600 |
| Oct 29, 2025 | 3.68 | 3.68 | 3.58 | 3.63 | 3.63 | -1.36% | 14,617,720 |
| Oct 28, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.60% | 11,773,350 |
| Oct 27, 2025 | 3.71 | 3.79 | 3.68 | 3.74 | 3.74 | 1.36% | 15,620,120 |
| Oct 24, 2025 | 3.70 | 3.74 | 3.68 | 3.69 | 3.69 | -0.54% | 13,727,770 |
| Oct 23, 2025 | 3.77 | 3.80 | 3.67 | 3.71 | 3.71 | -1.07% | 15,339,280 |
| Oct 22, 2025 | 3.68 | 3.80 | 3.67 | 3.75 | 3.75 | 1.35% | 18,894,560 |
| Oct 21, 2025 | 3.66 | 3.73 | 3.65 | 3.70 | 3.70 | - | 12,459,010 |
| Oct 20, 2025 | 3.53 | 3.72 | 3.53 | 3.70 | 3.70 | 4.52% | 23,143,500 |
| Oct 17, 2025 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | -2.21% | 13,426,220 |
| Oct 16, 2025 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.36% | 14,186,340 |
| Oct 15, 2025 | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -1.08% | 12,323,750 |
| Oct 14, 2025 | 3.73 | 3.80 | 3.66 | 3.71 | 3.71 | -0.27% | 17,824,910 |
| Oct 13, 2025 | 3.51 | 3.78 | 3.50 | 3.72 | 3.72 | 2.76% | 20,251,490 |
| Oct 10, 2025 | 3.68 | 3.73 | 3.60 | 3.62 | 3.62 | -2.16% | 19,294,100 |
| Oct 9, 2025 | 3.60 | 3.75 | 3.59 | 3.70 | 3.70 | 3.06% | 24,299,430 |
| Sep 30, 2025 | 3.61 | 3.63 | 3.50 | 3.59 | 3.59 | 1.13% | 24,932,290 |