Hongrun Construction Group Co., Ltd. Class A 002062
SZSE · China · Industrial Services
CNY 9.05+0.09 (+1.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.05 | +1.00% | CNY 8.96 | CNY 9.29 | CNY 8.86 | 15.66M |
| 2026-09-29 | CNY 8.96 | +1.82% | CNY 8.80 | CNY 9.13 | CNY 8.74 | 17.15M |
| 2026-09-28 | CNY 8.80 | -8.43% | CNY 9.62 | CNY 9.63 | CNY 8.75 | 33.45M |
| 2026-09-24 | CNY 9.61 | +0.31% | CNY 9.55 | CNY 9.68 | CNY 9.48 | 11.91M |
| 2026-09-23 | CNY 9.58 | -0.10% | CNY 9.61 | CNY 9.68 | CNY 9.42 | 14.58M |
| 2026-09-22 | CNY 9.59 | -0.83% | CNY 9.70 | CNY 9.76 | CNY 9.48 | 15.00M |
| 2026-09-21 | CNY 9.67 | +1.36% | CNY 9.75 | CNY 9.77 | CNY 9.30 | 31.12M |
| 2026-09-18 | CNY 9.54 | +1.06% | CNY 9.44 | CNY 9.56 | CNY 9.08 | 37.72M |
| 2026-09-17 | CNY 9.44 | +4.42% | CNY 9.04 | CNY 9.82 | CNY 9.01 | 51.30M |
| 2026-09-16 | CNY 9.04 | +2.96% | CNY 8.79 | CNY 9.13 | CNY 8.73 | 20.43M |
| 2026-09-15 | CNY 8.78 | 0.00% | CNY 8.78 | CNY 8.91 | CNY 8.70 | 15.44M |
| 2026-09-14 | CNY 8.78 | +1.15% | CNY 8.80 | CNY 8.85 | CNY 8.64 | 12.83M |
| 2026-09-11 | CNY 8.68 | -2.80% | CNY 8.82 | CNY 8.93 | CNY 8.65 | 14.05M |
| 2026-09-10 | CNY 8.93 | -1.43% | CNY 9.07 | CNY 9.10 | CNY 8.80 | 17.07M |
| 2026-09-09 | CNY 9.06 | +3.19% | CNY 8.78 | CNY 9.10 | CNY 8.76 | 24.89M |
| 2026-09-08 | CNY 8.78 | -1.01% | CNY 8.88 | CNY 9.04 | CNY 8.70 | 26.02M |
| 2026-09-07 | CNY 8.87 | +6.87% | CNY 8.30 | CNY 8.94 | CNY 8.25 | 32.68M |
| 2026-09-04 | CNY 8.30 | -1.54% | CNY 8.43 | CNY 8.48 | CNY 8.19 | 15.12M |
| 2026-09-03 | CNY 8.43 | -0.71% | CNY 8.45 | CNY 8.55 | CNY 8.31 | 18.61M |
| 2026-09-02 | CNY 8.49 | +3.66% | CNY 8.19 | CNY 8.53 | CNY 8.08 | 26.51M |
| 2026-09-01 | CNY 8.19 | -0.12% | CNY 8.18 | CNY 8.45 | CNY 8.16 | 17.03M |
| 2026-08-31 | CNY 8.20 | +3.93% | CNY 7.84 | CNY 8.22 | CNY 7.78 | 22.05M |
| 2026-08-28 | CNY 7.89 | -1.87% | CNY 8.03 | CNY 8.12 | CNY 7.79 | 14.44M |
| 2026-08-27 | CNY 8.04 | -0.25% | CNY 8.08 | CNY 8.17 | CNY 7.99 | 11.87M |
| 2026-08-26 | CNY 8.06 | +0.12% | CNY 8.10 | CNY 8.19 | CNY 7.95 | 12.13M |
| 2026-08-25 | CNY 8.05 | +3.34% | CNY 7.79 | CNY 8.15 | CNY 7.68 | 15.31M |
| 2026-08-24 | CNY 7.79 | -0.76% | CNY 7.78 | CNY 7.83 | CNY 7.62 | 10.89M |
| 2026-08-21 | CNY 7.85 | +0.26% | CNY 7.73 | CNY 7.88 | CNY 7.47 | 17.86M |
| 2026-08-20 | CNY 7.83 | +3.30% | CNY 7.67 | CNY 7.98 | CNY 7.59 | 17.66M |
| 2026-08-19 | CNY 7.58 | -9.33% | CNY 8.34 | CNY 8.34 | CNY 7.56 | 35.53M |
| 2026-08-18 | CNY 8.36 | -1.88% | CNY 8.52 | CNY 8.63 | CNY 8.33 | 22.21M |
| 2026-08-17 | CNY 8.52 | +4.28% | CNY 8.31 | CNY 8.64 | CNY 8.20 | 33.93M |
| 2026-08-14 | CNY 8.17 | +5.97% | CNY 7.66 | CNY 8.18 | CNY 7.62 | 26.94M |
| 2026-08-13 | CNY 7.71 | -0.64% | CNY 7.75 | CNY 7.88 | CNY 7.62 | 11.50M |
| 2026-08-12 | CNY 7.76 | +2.51% | CNY 7.56 | CNY 7.80 | CNY 7.52 | 10.16M |
| 2026-08-11 | CNY 7.57 | -4.30% | CNY 7.90 | CNY 7.90 | CNY 7.53 | 19.09M |
| 2026-08-10 | CNY 7.91 | -2.22% | CNY 8.08 | CNY 8.17 | CNY 7.87 | 10.65M |
| 2026-08-07 | CNY 8.09 | +1.76% | CNY 7.95 | CNY 8.15 | CNY 7.88 | 12.55M |
| 2026-08-06 | CNY 7.95 | 0.00% | CNY 7.96 | CNY 8.18 | CNY 7.81 | 13.56M |
| 2026-08-05 | CNY 7.95 | +1.40% | CNY 7.80 | CNY 8.11 | CNY 7.74 | 15.15M |
| 2026-08-04 | CNY 7.84 | +1.55% | CNY 7.73 | CNY 7.90 | CNY 7.66 | 11.23M |
| 2026-08-03 | CNY 7.72 | +2.66% | CNY 7.52 | CNY 7.80 | CNY 7.50 | 11.30M |
| 2026-07-31 | CNY 7.52 | +1.62% | CNY 7.43 | CNY 7.63 | CNY 7.40 | 13.30M |
| 2026-07-30 | CNY 7.40 | -1.20% | CNY 7.46 | CNY 7.57 | CNY 7.29 | 14.49M |
| 2026-07-29 | CNY 7.49 | +2.60% | CNY 7.30 | CNY 7.53 | CNY 7.25 | 11.53M |
| 2026-07-28 | CNY 7.30 | -0.82% | CNY 7.26 | CNY 7.36 | CNY 7.24 | 8.60M |
| 2026-07-27 | CNY 7.36 | -1.60% | CNY 7.42 | CNY 7.48 | CNY 7.20 | 15.83M |
| 2026-07-24 | CNY 7.48 | +4.18% | CNY 7.08 | CNY 7.71 | CNY 7.07 | 28.53M |
| 2026-07-23 | CNY 7.18 | +2.43% | CNY 6.99 | CNY 7.22 | CNY 6.94 | 13.93M |
| 2026-07-22 | CNY 7.01 | -1.82% | CNY 7.02 | CNY 7.11 | CNY 6.83 | 15.21M |
| 2026-07-21 | CNY 7.14 | +3.78% | CNY 6.82 | CNY 7.21 | CNY 6.51 | 19.16M |
| 2026-07-20 | CNY 6.88 | -1.99% | CNY 7.08 | CNY 7.20 | CNY 6.76 | 18.94M |
| 2026-07-17 | CNY 7.02 | -5.77% | CNY 7.60 | CNY 7.65 | CNY 6.80 | 27.53M |
| 2026-07-16 | CNY 7.45 | -1.46% | CNY 7.56 | CNY 7.79 | CNY 7.40 | 31.73M |
| 2026-07-15 | CNY 7.56 | +10.04% | CNY 6.89 | CNY 7.56 | CNY 6.89 | 38.68M |
| 2026-07-14 | CNY 6.87 | -0.72% | CNY 6.86 | CNY 7.00 | CNY 6.52 | 16.49M |
| 2026-07-13 | CNY 6.92 | -8.22% | CNY 7.55 | CNY 7.56 | CNY 6.87 | 24.04M |
| 2026-07-10 | CNY 7.54 | +3.86% | CNY 7.26 | CNY 7.70 | CNY 7.24 | 21.30M |
| 2026-07-09 | CNY 7.26 | -0.14% | CNY 7.25 | CNY 7.27 | CNY 6.98 | 16.36M |
| 2026-07-08 | CNY 7.27 | +0.28% | CNY 7.25 | CNY 7.43 | CNY 7.16 | 13.70M |
| 2026-07-07 | CNY 7.25 | -2.55% | CNY 7.41 | CNY 7.70 | CNY 7.18 | 18.55M |
| 2026-07-06 | CNY 7.44 | -1.59% | CNY 7.57 | CNY 7.77 | CNY 7.39 | 17.17M |
| 2026-07-03 | CNY 7.56 | -4.30% | CNY 7.91 | CNY 7.95 | CNY 7.52 | 23.94M |
| 2026-07-02 | CNY 7.90 | +5.90% | CNY 7.47 | CNY 8.14 | CNY 7.36 | 36.91M |
| 2026-07-01 | CNY 7.46 | +4.19% | CNY 7.22 | CNY 7.64 | CNY 7.07 | 28.55M |
| 2026-06-30 | CNY 7.16 | +0.14% | CNY 7.10 | CNY 7.27 | CNY 7.00 | 17.19M |
| 2026-06-29 | CNY 7.15 | -4.67% | CNY 7.51 | CNY 7.74 | CNY 7.10 | 23.39M |
| 2026-06-26 | CNY 7.50 | -5.06% | CNY 7.91 | CNY 7.94 | CNY 7.50 | 18.82M |
| 2026-06-25 | CNY 7.90 | +2.46% | CNY 7.71 | CNY 8.22 | CNY 7.57 | 26.86M |
| 2026-06-24 | CNY 7.71 | +3.49% | CNY 7.42 | CNY 7.77 | CNY 7.36 | 19.44M |
| 2026-06-23 | CNY 7.45 | -3.25% | CNY 7.71 | CNY 7.74 | CNY 7.38 | 16.35M |
| 2026-06-22 | CNY 7.70 | -3.87% | CNY 7.95 | CNY 7.95 | CNY 7.56 | 21.35M |
| 2026-06-18 | CNY 8.01 | +0.38% | CNY 7.99 | CNY 8.35 | CNY 7.95 | 24.88M |
| 2026-06-17 | CNY 7.98 | -1.36% | CNY 8.14 | CNY 8.15 | CNY 7.92 | 14.21M |
| 2026-06-16 | CNY 8.09 | +1.76% | CNY 8.02 | CNY 8.19 | CNY 7.87 | 17.40M |
| 2026-06-15 | CNY 7.95 | +2.32% | CNY 7.86 | CNY 8.02 | CNY 7.81 | 15.17M |
| 2026-06-12 | CNY 7.77 | -1.15% | CNY 7.90 | CNY 7.98 | CNY 7.71 | 11.94M |
| 2026-06-11 | CNY 7.86 | -2.48% | CNY 8.03 | CNY 8.03 | CNY 7.72 | 14.44M |
| 2026-06-10 | CNY 8.06 | +2.68% | CNY 7.78 | CNY 8.18 | CNY 7.71 | 21.38M |
| 2026-06-09 | CNY 7.85 | +3.43% | CNY 7.68 | CNY 7.92 | CNY 7.59 | 17.77M |
| 2026-06-08 | CNY 7.59 | -2.57% | CNY 7.63 | CNY 7.97 | CNY 7.45 | 21.53M |
| 2026-06-05 | CNY 7.79 | -2.63% | CNY 8.00 | CNY 8.00 | CNY 7.70 | 22.25M |
| 2026-06-04 | CNY 8.00 | -2.32% | CNY 8.23 | CNY 8.50 | CNY 7.97 | 24.79M |
| 2026-06-03 | CNY 8.19 | -4.10% | CNY 8.46 | CNY 8.46 | CNY 8.08 | 29.14M |
| 2026-06-02 | CNY 8.54 | -4.79% | CNY 8.98 | CNY 9.13 | CNY 8.31 | 49.33M |
| 2026-06-01 | CNY 8.97 | +10.06% | CNY 8.06 | CNY 8.97 | CNY 8.06 | 48.07M |
| 2026-05-29 | CNY 8.15 | -6.43% | CNY 8.69 | CNY 8.69 | CNY 8.08 | 23.47M |
| 2026-05-28 | CNY 8.71 | +4.44% | CNY 8.37 | CNY 8.77 | CNY 8.27 | 27.68M |
| 2026-05-27 | CNY 8.34 | -4.79% | CNY 8.70 | CNY 8.70 | CNY 8.27 | 22.70M |
| 2026-05-26 | CNY 8.76 | -2.67% | CNY 8.85 | CNY 8.98 | CNY 8.36 | 35.45M |