Zhejiang Construction Investment Group Co.,Ltd (002761.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:02PM CST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 8.34 | 8.29 | 8.01 | 8.21 | 8.21 | 14,542,143 |
| 20 June 2024 | 8.35 | 8.36 | 8.04 | 8.04 | 8.04 | 27,593,446 |
| 19 June 2024 | 8.45 | 8.47 | 8.35 | 8.35 | 8.35 | 17,786,210 |
| 18 June 2024 | 8.36 | 8.49 | 8.36 | 8.43 | 8.43 | 14,511,400 |
| 17 June 2024 | 8.40 | 8.50 | 8.36 | 8.38 | 8.38 | 17,787,884 |
| 14 June 2024 | 8.34 | 8.59 | 8.28 | 8.50 | 8.50 | 28,661,495 |
| 13 June 2024 | 8.63 | 8.63 | 8.34 | 8.38 | 8.38 | 26,942,149 |
| 12 June 2024 | 8.51 | 8.65 | 8.49 | 8.63 | 8.63 | 22,158,162 |
| 11 June 2024 | 8.40 | 8.60 | 8.34 | 8.49 | 8.49 | 20,256,431 |
| 07 June 2024 | 8.41 | 8.56 | 8.34 | 8.47 | 8.47 | 24,772,804 |
| 06 June 2024 | 8.56 | 8.62 | 8.25 | 8.32 | 8.32 | 32,425,958 |
| 05 June 2024 | 8.92 | 8.92 | 8.56 | 8.56 | 8.56 | 44,857,083 |
| 04 June 2024 | 8.88 | 9.10 | 8.72 | 9.03 | 9.03 | 37,014,311 |
| 03 June 2024 | 9.15 | 9.26 | 8.84 | 8.94 | 8.94 | 44,667,415 |
| 31 May 2024 | 9.20 | 9.31 | 9.11 | 9.16 | 9.16 | 41,643,361 |
| 30 May 2024 | 9.51 | 9.74 | 9.24 | 9.26 | 9.26 | 58,400,050 |
| 29 May 2024 | 9.67 | 9.96 | 9.56 | 9.64 | 9.64 | 65,848,157 |
| 28 May 2024 | 10.21 | 10.33 | 9.73 | 9.77 | 9.77 | 82,554,727 |
| 27 May 2024 | 10.65 | 10.80 | 10.03 | 10.26 | 10.26 | 113,698,782 |
| 24 May 2024 | 10.54 | 11.50 | 10.36 | 10.80 | 10.80 | 194,782,542 |
| 23 May 2024 | 9.46 | 10.56 | 9.33 | 10.56 | 10.56 | 175,157,205 |
| 22 May 2024 | 9.00 | 9.93 | 8.98 | 9.60 | 9.60 | 113,119,930 |
| 21 May 2024 | 9.19 | 9.25 | 9.00 | 9.03 | 9.03 | 25,422,091 |
| 20 May 2024 | 9.56 | 9.61 | 9.17 | 9.20 | 9.20 | 49,456,284 |
| 17 May 2024 | 9.36 | 9.57 | 9.07 | 9.55 | 9.55 | 64,888,921 |
| 16 May 2024 | 8.90 | 9.45 | 8.89 | 9.29 | 9.29 | 52,593,446 |
| 15 May 2024 | 8.78 | 9.04 | 8.77 | 8.89 | 8.89 | 17,849,141 |
| 14 May 2024 | 8.80 | 8.89 | 8.75 | 8.84 | 8.84 | 14,683,100 |
| 13 May 2024 | 8.91 | 8.95 | 8.77 | 8.80 | 8.80 | 19,688,639 |
| 10 May 2024 | 8.85 | 9.17 | 8.85 | 9.02 | 9.02 | 32,476,480 |
| 09 May 2024 | 8.71 | 8.99 | 8.71 | 8.92 | 8.92 | 26,382,494 |
| 08 May 2024 | 8.82 | 8.89 | 8.60 | 8.61 | 8.61 | 15,201,331 |
| 07 May 2024 | 8.79 | 8.87 | 8.68 | 8.83 | 8.83 | 15,806,220 |
| 06 May 2024 | 8.75 | 8.87 | 8.72 | 8.76 | 8.76 | 19,425,039 |
| 30 Apr 2024 | 8.81 | 8.85 | 8.48 | 8.58 | 8.58 | 26,453,112 |
| 29 Apr 2024 | 8.23 | 8.82 | 8.21 | 8.78 | 8.78 | 39,886,279 |
| 26 Apr 2024 | 8.07 | 8.32 | 8.00 | 8.30 | 8.30 | 26,276,477 |
| 25 Apr 2024 | 7.96 | 8.15 | 7.91 | 8.10 | 8.10 | 19,229,783 |
| 24 Apr 2024 | 8.00 | 8.05 | 7.88 | 8.01 | 8.01 | 17,289,816 |
| 23 Apr 2024 | 7.93 | 8.16 | 7.90 | 7.99 | 7.99 | 20,406,258 |
| 22 Apr 2024 | 8.05 | 8.06 | 7.79 | 7.90 | 7.90 | 16,430,512 |
| 19 Apr 2024 | 8.23 | 8.24 | 7.99 | 8.01 | 8.01 | 27,191,350 |
| 18 Apr 2024 | 8.63 | 8.64 | 8.25 | 8.27 | 8.27 | 37,854,413 |
| 17 Apr 2024 | 7.93 | 8.66 | 7.92 | 8.64 | 8.64 | 45,268,018 |
| 16 Apr 2024 | 8.88 | 8.91 | 8.15 | 8.15 | 8.15 | 51,750,946 |
| 15 Apr 2024 | 9.25 | 9.57 | 8.82 | 9.05 | 9.05 | 59,688,940 |
| 12 Apr 2024 | 9.35 | 9.89 | 9.18 | 9.46 | 9.46 | 101,687,475 |
| 11 Apr 2024 | 8.33 | 9.20 | 8.25 | 9.20 | 9.20 | 56,640,616 |
| 10 Apr 2024 | 8.60 | 8.61 | 8.30 | 8.36 | 8.36 | 12,146,274 |
| 09 Apr 2024 | 8.49 | 8.66 | 8.49 | 8.63 | 8.63 | 11,271,327 |
| 08 Apr 2024 | 8.63 | 8.64 | 8.42 | 8.42 | 8.42 | 13,787,420 |
| 03 Apr 2024 | 8.84 | 8.88 | 8.65 | 8.66 | 8.66 | 16,141,408 |
| 02 Apr 2024 | 9.08 | 9.17 | 8.84 | 8.87 | 8.87 | 31,592,305 |
| 01 Apr 2024 | 8.74 | 9.10 | 8.74 | 9.07 | 9.07 | 24,462,321 |
| 29 Mar 2024 | 8.62 | 8.81 | 8.62 | 8.70 | 8.70 | 9,588,200 |
| 28 Mar 2024 | 8.38 | 8.88 | 8.38 | 8.75 | 8.75 | 28,922,509 |
| 27 Mar 2024 | 8.63 | 9.38 | 8.57 | 8.60 | 8.60 | 39,115,392 |
| 26 Mar 2024 | 8.65 | 8.69 | 8.48 | 8.62 | 8.62 | 14,917,800 |
| 25 Mar 2024 | 8.72 | 8.94 | 8.60 | 8.65 | 8.65 | 19,854,509 |
| 22 Mar 2024 | 9.30 | 9.31 | 9.00 | 9.02 | 9.02 | 18,103,259 |
| 21 Mar 2024 | 9.40 | 9.44 | 9.27 | 9.32 | 9.32 | 13,701,383 |
| 20 Mar 2024 | 9.33 | 9.37 | 9.28 | 9.37 | 9.37 | 11,417,057 |
| 19 Mar 2024 | 9.40 | 9.47 | 9.34 | 9.34 | 9.34 | 12,589,100 |
| 18 Mar 2024 | 9.39 | 9.44 | 9.35 | 9.43 | 9.43 | 13,898,794 |
| 15 Mar 2024 | 9.32 | 9.40 | 9.23 | 9.37 | 9.37 | 14,852,556 |
| 14 Mar 2024 | 9.37 | 9.51 | 9.33 | 9.38 | 9.38 | 17,635,185 |
| 13 Mar 2024 | 9.51 | 9.52 | 9.32 | 9.38 | 9.38 | 18,193,463 |
| 12 Mar 2024 | 9.42 | 9.62 | 9.36 | 9.58 | 9.58 | 25,694,878 |
| 11 Mar 2024 | 9.22 | 9.42 | 9.22 | 9.42 | 9.42 | 21,591,170 |
| 08 Mar 2024 | 9.02 | 9.15 | 8.97 | 9.12 | 9.12 | 14,085,834 |
| 07 Mar 2024 | 9.31 | 9.33 | 9.05 | 9.05 | 9.05 | 15,755,439 |
| 06 Mar 2024 | 9.21 | 9.39 | 9.11 | 9.25 | 9.25 | 15,460,416 |
| 05 Mar 2024 | 9.35 | 9.38 | 9.19 | 9.22 | 9.22 | 17,540,600 |
| 04 Mar 2024 | 9.52 | 9.58 | 9.25 | 9.37 | 9.37 | 21,462,367 |
| 01 Mar 2024 | 9.44 | 9.75 | 9.34 | 9.52 | 9.52 | 29,543,875 |
| 29 Feb 2024 | 9.05 | 9.45 | 9.04 | 9.45 | 9.45 | 23,538,550 |
| 28 Feb 2024 | 9.52 | 9.85 | 9.10 | 9.12 | 9.12 | 37,263,297 |
| 27 Feb 2024 | 9.32 | 9.50 | 9.26 | 9.50 | 9.50 | 24,003,396 |
| 26 Feb 2024 | 9.32 | 9.44 | 9.18 | 9.34 | 9.34 | 22,916,069 |
| 23 Feb 2024 | 9.30 | 9.41 | 9.21 | 9.34 | 9.34 | 23,057,697 |
| 22 Feb 2024 | 9.20 | 9.44 | 9.18 | 9.34 | 9.34 | 24,998,345 |
| 21 Feb 2024 | 8.90 | 9.56 | 8.82 | 9.25 | 9.25 | 35,881,523 |
| 20 Feb 2024 | 8.90 | 9.07 | 8.74 | 8.99 | 8.99 | 19,576,895 |
| 19 Feb 2024 | 9.10 | 9.12 | 8.81 | 8.97 | 8.97 | 25,726,286 |
| 08 Feb 2024 | 8.50 | 9.04 | 8.50 | 8.99 | 8.99 | 37,943,985 |
| 07 Feb 2024 | 8.08 | 8.67 | 8.01 | 8.56 | 8.56 | 39,356,740 |
| 06 Feb 2024 | 7.45 | 8.23 | 7.35 | 8.11 | 8.11 | 31,945,028 |
| 05 Feb 2024 | 8.45 | 8.49 | 7.72 | 7.72 | 7.72 | 38,719,254 |
| 02 Feb 2024 | 8.50 | 9.32 | 8.26 | 8.58 | 8.58 | 43,087,188 |
| 01 Feb 2024 | 8.73 | 8.77 | 8.38 | 8.51 | 8.51 | 25,531,383 |
| 31 Jan 2024 | 9.10 | 9.38 | 8.73 | 8.77 | 8.77 | 30,110,524 |
| 30 Jan 2024 | 9.40 | 9.79 | 9.24 | 9.24 | 9.24 | 33,797,046 |
| 29 Jan 2024 | 9.88 | 10.23 | 9.54 | 9.55 | 9.55 | 61,252,982 |
| 26 Jan 2024 | 9.63 | 10.58 | 9.62 | 9.93 | 9.93 | 84,088,683 |
| 25 Jan 2024 | 9.30 | 9.64 | 9.24 | 9.62 | 9.62 | 24,324,012 |
| 24 Jan 2024 | 9.03 | 9.30 | 8.86 | 9.29 | 9.29 | 19,659,357 |
| 23 Jan 2024 | 8.73 | 9.02 | 8.68 | 8.99 | 8.99 | 17,642,593 |
| 22 Jan 2024 | 9.29 | 9.32 | 8.72 | 8.80 | 8.80 | 17,636,176 |
| 19 Jan 2024 | 9.43 | 9.55 | 9.32 | 9.32 | 9.32 | 10,267,326 |
| 18 Jan 2024 | 9.36 | 9.51 | 9.16 | 9.46 | 9.46 | 18,079,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.