Shenzhen Zhongzhuang Construction Group Co.,Ltd (SHE:002822)
China
· Delayed Price · Currency is CNY 3.250
-0.010 (-0.31%)
Apr 29, 2026, 3:04 PM CST
SHE:002822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.27 | 3.31 | 3.24 | 3.25 | 3.25 | -0.31% | 9,492,385 |
| Apr 28, 2026 | 3.16 | 3.30 | 3.10 | 3.26 | 3.26 | 3.49% | 15,565,983 |
| Apr 27, 2026 | 3.19 | 3.21 | 3.13 | 3.15 | 3.15 | -1.25% | 11,221,690 |
| Apr 24, 2026 | 3.24 | 3.25 | 3.17 | 3.19 | 3.19 | -1.85% | 8,458,670 |
| Apr 23, 2026 | 3.32 | 3.34 | 3.23 | 3.25 | 3.25 | -3.27% | 14,284,520 |
| Apr 22, 2026 | 3.30 | 3.44 | 3.26 | 3.36 | 3.36 | 1.20% | 18,041,938 |
| Apr 21, 2026 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | - | 8,203,700 |
| Apr 20, 2026 | 3.37 | 3.38 | 3.30 | 3.32 | 3.32 | -1.19% | 9,983,553 |
| Apr 17, 2026 | 3.41 | 3.43 | 3.33 | 3.36 | 3.36 | -1.18% | 12,148,985 |
| Apr 16, 2026 | 3.43 | 3.49 | 3.40 | 3.40 | 3.40 | -1.16% | 11,394,219 |
| Apr 15, 2026 | 3.39 | 3.54 | 3.39 | 3.44 | 3.44 | 0.29% | 16,668,264 |
| Apr 14, 2026 | 3.44 | 3.52 | 3.39 | 3.43 | 3.43 | - | 24,535,454 |
| Apr 13, 2026 | 3.31 | 3.43 | 3.25 | 3.43 | 3.43 | 4.89% | 22,139,730 |
| Apr 10, 2026 | 3.25 | 3.34 | 3.19 | 3.27 | 3.27 | 2.83% | 26,367,920 |
| Apr 9, 2026 | 3.01 | 3.18 | 3.00 | 3.18 | 3.18 | 4.95% | 15,834,040 |
| Apr 8, 2026 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 2.02% | 10,174,750 |
| Apr 7, 2026 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | - | 7,469,844 |
| Apr 3, 2026 | 3.04 | 3.04 | 2.95 | 2.97 | 2.97 | -1.98% | 10,684,190 |
| Apr 2, 2026 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | -2.57% | 10,662,100 |
| Apr 1, 2026 | 3.16 | 3.18 | 3.10 | 3.11 | 3.11 | -0.64% | 9,597,200 |
| Mar 31, 2026 | 3.18 | 3.24 | 3.12 | 3.13 | 3.13 | -1.57% | 10,655,800 |
| Mar 30, 2026 | 3.15 | 3.20 | 3.13 | 3.18 | 3.18 | -0.93% | 8,786,357 |
| Mar 27, 2026 | 3.15 | 3.21 | 3.13 | 3.21 | 3.21 | 1.58% | 6,653,700 |
| Mar 26, 2026 | 3.21 | 3.27 | 3.16 | 3.16 | 3.16 | -1.56% | 8,847,663 |
| Mar 25, 2026 | 3.20 | 3.22 | 3.16 | 3.21 | 3.21 | 0.63% | 8,509,945 |
| Mar 24, 2026 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | 1.92% | 7,906,764 |
| Mar 23, 2026 | 3.27 | 3.27 | 3.13 | 3.13 | 3.13 | -4.86% | 14,119,780 |
| Mar 20, 2026 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | - | 8,096,878 |
| Mar 19, 2026 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -2.08% | 8,701,400 |
| Mar 18, 2026 | 3.38 | 3.38 | 3.35 | 3.36 | 3.36 | -0.30% | 7,475,441 |
| Mar 17, 2026 | 3.41 | 3.47 | 3.37 | 3.37 | 3.37 | -1.46% | 7,756,000 |
| Mar 16, 2026 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | 1.18% | 8,687,154 |
| Mar 13, 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | -0.29% | 8,677,700 |
| Mar 12, 2026 | 3.41 | 3.51 | 3.38 | 3.39 | 3.39 | -0.59% | 12,583,720 |
| Mar 11, 2026 | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | -2.29% | 16,637,863 |
| 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 |