Zhengyuan Geomatics Group Co.,Ltd. (688509.SS) SHH
4.80
-0.07(-1.44%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.80
-0.07(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.86 | 4.8 | 4.8 | 4.9 | 4.79 | 6.88M |
| March 12, 2026 | 4.93 | 4.87 | 4.87 | 4.94 | 4.85 | 7.4M |
| March 11, 2026 | 5.03 | 4.93 | 4.93 | 5.03 | 4.91 | 9.16M |
| March 10, 2026 | 4.95 | 4.97 | 4.97 | 5.03 | 4.95 | 4.88M |
| March 09, 2026 | 4.85 | 4.92 | 4.92 | 4.95 | 4.77 | 9.61M |
| March 06, 2026 | 4.82 | 4.91 | 4.91 | 4.91 | 4.81 | 8.57M |
| March 05, 2026 | 4.8 | 4.83 | 4.83 | 4.89 | 4.79 | 11.35M |
| March 04, 2026 | 4.68 | 4.68 | 4.68 | 4.77 | 4.67 | 7.14M |
| March 03, 2026 | 4.98 | 4.72 | 4.72 | 4.98 | 4.7 | 14.66M |
| March 02, 2026 | 5.15 | 4.95 | 4.95 | 5.18 | 4.91 | 17.5M |
| February 27, 2026 | 5.17 | 5.19 | 5.19 | 5.24 | 5.15 | 12.82M |
| February 26, 2026 | 5.17 | 5.17 | 5.17 | 5.22 | 5.15 | 9.73M |
| February 25, 2026 | 5.16 | 5.17 | 5.17 | 5.23 | 5.12 | 10.56M |
| February 24, 2026 | 5.16 | 5.16 | 5.16 | 5.22 | 5.11 | 10.53M |
| February 13, 2026 | 5.11 | 5.11 | 0 | 5.2 | 5.07 | 10.4M |
| February 12, 2026 | 5.16 | 5.14 | 0 | 5.19 | 5.05 | 10M |
| February 11, 2026 | 5.18 | 5.16 | 0 | 5.23 | 5.14 | 8.78M |
| February 10, 2026 | 5.17 | 5.18 | 0 | 5.22 | 5.11 | 9.7M |
| February 09, 2026 | 5.07 | 5.16 | 0 | 5.17 | 5.07 | 10.53M |
| February 06, 2026 | 5.05 | 5.04 | 0 | 5.12 | 4.96 | 10.11M |
| February 05, 2026 | 5.07 | 5.05 | 0 | 5.34 | 5.05 | 16.83M |
| February 04, 2026 | 5.04 | 5.07 | 0 | 5.11 | 5.01 | 9.57M |
| February 03, 2026 | 4.99 | 5.05 | 0 | 5.07 | 4.95 | 11.47M |
| February 02, 2026 | 5.09 | 4.94 | 0 | 5.09 | 4.92 | 13M |
| January 30, 2026 | 5.17 | 5.07 | 0 | 5.17 | 4.99 | 18.8M |
| January 29, 2026 | 5.25 | 5.19 | 0 | 5.33 | 5.09 | 21.35M |
| January 28, 2026 | 5.41 | 5.36 | 0 | 5.46 | 5.32 | 10.92M |
| January 27, 2026 | 5.5 | 5.4 | 0 | 5.52 | 5.3 | 14.91M |
| January 26, 2026 | 5.52 | 5.52 | 0 | 5.71 | 5.43 | 27.72M |
| January 23, 2026 | 5.41 | 5.46 | 0 | 5.53 | 5.39 | 18.1M |
| January 22, 2026 | 5.39 | 5.41 | 0 | 5.48 | 5.35 | 13.34M |
| January 21, 2026 | 5.36 | 5.38 | 0 | 5.4 | 5.3 | 16.21M |
| January 20, 2026 | 5.58 | 5.39 | 0 | 5.59 | 5.31 | 21.19M |
| January 19, 2026 | 5.5 | 5.57 | 0 | 5.58 | 5.45 | 16.36M |
| January 16, 2026 | 5.68 | 5.54 | 0 | 5.74 | 5.49 | 20.23M |
| January 15, 2026 | 5.82 | 5.64 | 0 | 5.87 | 5.57 | 27.1M |
| January 14, 2026 | 5.9 | 5.87 | 0 | 6.02 | 5.73 | 34.7M |
| January 13, 2026 | 6.32 | 5.9 | 0 | 6.36 | 5.89 | 40.8M |
| January 12, 2026 | 5.95 | 6.32 | 0 | 6.4 | 5.94 | 48.71M |
| January 09, 2026 | 5.5 | 5.85 | 0 | 6.14 | 5.48 | 42.26M |
| January 08, 2026 | 5.35 | 5.46 | 0 | 5.48 | 5.28 | 20.83M |
| January 07, 2026 | 5.43 | 5.37 | 0 | 5.48 | 5.33 | 19.91M |
| January 06, 2026 | 5.55 | 5.48 | 0 | 5.55 | 5.37 | 30.32M |
| January 05, 2026 | 5.6 | 5.54 | 0 | 5.68 | 5.43 | 36.06M |
| December 31, 2025 | 5.06 | 5.49 | 0 | 5.68 | 5.01 | 45.45M |
| December 30, 2025 | 5.09 | 5.04 | 0 | 5.14 | 5.02 | 12.5M |
| December 29, 2025 | 5.16 | 5.1 | 0 | 5.28 | 5.08 | 16.87M |
| December 26, 2025 | 5.11 | 5.16 | 0 | 5.29 | 5.06 | 22.56M |
| December 25, 2025 | 5.04 | 5.1 | 0 | 5.15 | 5.01 | 17.1M |
| December 24, 2025 | 4.9 | 5.05 | 0 | 5.21 | 4.87 | 23.48M |
| December 23, 2025 | 4.93 | 4.88 | 0 | 4.95 | 4.86 | 12.15M |
| December 22, 2025 | 4.9 | 4.92 | 0 | 4.98 | 4.88 | 15.02M |
| December 19, 2025 | 4.71 | 4.91 | 0 | 4.94 | 4.7 | 16.65M |
| December 18, 2025 | 4.61 | 4.71 | 0 | 4.77 | 4.59 | 15.08M |
| December 17, 2025 | 4.75 | 4.64 | 0 | 4.78 | 4.54 | 20.58M |
| December 16, 2025 | 4.75 | 4.76 | 0 | 4.83 | 4.63 | 16.87M |
| December 15, 2025 | 4.69 | 4.77 | 0 | 4.89 | 4.62 | 18.14M |
| December 12, 2025 | 4.77 | 4.7 | 0 | 4.84 | 4.69 | 15.21M |
| December 11, 2025 | 4.87 | 4.76 | 0 | 4.88 | 4.73 | 13.36M |
| December 10, 2025 | 4.97 | 4.86 | 0 | 4.97 | 4.83 | 15.54M |