Zhejiang Reclaim Construction Group Co., Ltd. (002586.SZ) SHZ
4.52
-0.08(-1.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.52
-0.08(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.6 | 4.52 | 4.52 | 4.64 | 4.47 | 7.59M |
| April 02, 2026 | 4.74 | 4.6 | 4.6 | 4.74 | 4.54 | 8.64M |
| April 01, 2026 | 4.73 | 4.66 | 4.66 | 4.75 | 4.61 | 6.87M |
| March 31, 2026 | 4.73 | 4.68 | 4.68 | 4.8 | 4.67 | 5.34M |
| March 30, 2026 | 4.73 | 4.77 | 4.77 | 4.79 | 4.7 | 5.68M |
| March 27, 2026 | 4.58 | 4.75 | 4.75 | 4.77 | 4.58 | 5.69M |
| March 26, 2026 | 4.79 | 4.67 | 4.67 | 4.83 | 4.67 | 6.02M |
| March 25, 2026 | 4.74 | 4.79 | 4.79 | 4.79 | 4.69 | 6.49M |
| March 24, 2026 | 4.72 | 4.7 | 4.7 | 4.75 | 4.5 | 13.5M |
| March 23, 2026 | 5.05 | 4.72 | 4.72 | 5.05 | 4.72 | 12.9M |
| March 20, 2026 | 5.05 | 4.97 | 4.97 | 5.09 | 4.97 | 9.27M |
| March 19, 2026 | 5.12 | 5.03 | 5.03 | 5.2 | 5.01 | 12.37M |
| March 18, 2026 | 5.07 | 5.18 | 5.18 | 5.19 | 5.07 | 9.91M |
| March 17, 2026 | 5.01 | 5.07 | 5.07 | 5.18 | 5 | 11.1M |
| March 16, 2026 | 5.09 | 5.01 | 5.01 | 5.09 | 4.97 | 10.17M |
| March 13, 2026 | 5.12 | 5.06 | 5.06 | 5.2 | 5.04 | 12.15M |
| March 12, 2026 | 5.03 | 5.13 | 5.13 | 5.2 | 5 | 12.78M |
| March 11, 2026 | 5.06 | 5.01 | 5.01 | 5.06 | 4.94 | 8.98M |
| March 10, 2026 | 4.82 | 5 | 5 | 5.08 | 4.82 | 3.65M |
| March 09, 2026 | 4.91 | 4.99 | 4.99 | 5.05 | 4.79 | 11.12M |
| March 06, 2026 | 4.82 | 4.87 | 4.87 | 4.95 | 4.78 | 10.3M |
| March 05, 2026 | 4.95 | 4.82 | 4.82 | 4.95 | 4.81 | 12.29M |
| March 04, 2026 | 4.79 | 4.9 | 4.9 | 4.96 | 4.79 | 7.97M |
| March 03, 2026 | 5.05 | 4.88 | 4.88 | 5.13 | 4.81 | 16.93M |
| March 02, 2026 | 5.01 | 5.06 | 5.06 | 5.25 | 4.98 | 16.84M |
| February 27, 2026 | 4.79 | 5.05 | 5.05 | 5.06 | 4.79 | 21.49M |
| February 26, 2026 | 4.81 | 4.82 | 4.82 | 4.86 | 4.78 | 6.38M |
| February 25, 2026 | 4.75 | 4.8 | 4.8 | 4.82 | 4.71 | 8.01M |
| February 24, 2026 | 4.65 | 4.74 | 4.74 | 4.75 | 4.65 | 7.78M |
| February 13, 2026 | 4.62 | 4.64 | 0 | 4.7 | 4.62 | 5.75M |
| February 12, 2026 | 4.72 | 4.61 | 0 | 4.72 | 4.6 | 8.58M |
| February 11, 2026 | 4.69 | 4.72 | 0 | 4.72 | 4.63 | 7.59M |
| February 10, 2026 | 4.62 | 4.71 | 0 | 4.75 | 4.6 | 9.64M |
| February 09, 2026 | 4.72 | 4.62 | 0 | 4.74 | 4.6 | 9.28M |
| February 06, 2026 | 4.73 | 4.68 | 0 | 4.73 | 4.66 | 7.48M |
| February 05, 2026 | 4.68 | 4.73 | 0 | 4.76 | 4.66 | 9.5M |
| February 04, 2026 | 4.75 | 4.7 | 0 | 4.79 | 4.66 | 11.29M |
| February 03, 2026 | 4.76 | 4.76 | 0 | 4.88 | 4.75 | 12.08M |
| February 02, 2026 | 4.92 | 4.76 | 0 | 4.96 | 4.72 | 18.59M |
| January 30, 2026 | 4.69 | 4.92 | 0 | 4.92 | 4.66 | 27.29M |
| January 29, 2026 | 4.93 | 4.69 | 0 | 5.05 | 4.69 | 21.28M |
| January 28, 2026 | 4.85 | 4.94 | 0 | 4.99 | 4.81 | 12.94M |
| January 27, 2026 | 4.81 | 4.85 | 0 | 4.92 | 4.74 | 12.11M |
| January 26, 2026 | 4.77 | 4.81 | 0 | 4.89 | 4.71 | 13.36M |
| January 23, 2026 | 4.75 | 4.77 | 0 | 4.98 | 4.71 | 23.93M |
| January 22, 2026 | 4.67 | 4.75 | 0 | 4.75 | 4.6 | 13.62M |
| January 21, 2026 | 4.63 | 4.61 | 0 | 4.75 | 4.59 | 13.69M |
| January 20, 2026 | 4.73 | 4.6 | 0 | 4.81 | 4.58 | 19.12M |
| January 19, 2026 | 4.44 | 4.68 | 0 | 4.68 | 4.43 | 19.04M |
| January 16, 2026 | 4.36 | 4.46 | 0 | 4.5 | 4.33 | 16.58M |
| January 15, 2026 | 4.25 | 4.33 | 0 | 4.33 | 4.23 | 9.45M |
| January 14, 2026 | 4.22 | 4.25 | 0 | 4.32 | 4.21 | 9.45M |
| January 13, 2026 | 4.21 | 4.26 | 0 | 4.27 | 4.13 | 12.54M |
| January 12, 2026 | 4.33 | 4.2 | 0 | 4.35 | 4.2 | 13.34M |
| January 09, 2026 | 4.29 | 4.33 | 0 | 4.36 | 4.26 | 7.72M |
| January 08, 2026 | 4.31 | 4.3 | 0 | 4.32 | 4.25 | 7.46M |
| January 07, 2026 | 4.36 | 4.28 | 0 | 4.36 | 4.26 | 10.15M |
| January 06, 2026 | 4.38 | 4.35 | 0 | 4.4 | 4.32 | 13.33M |
| January 05, 2026 | 4.48 | 4.4 | 0 | 4.53 | 4.39 | 12.13M |
| December 31, 2025 | 4.4 | 4.49 | 0 | 4.49 | 4.38 | 7.03M |