China Zhonghua Geotechnical Engineering Group Co., Ltd. Class A 002542

SZSE · China · Industrial Services

CNY 1.64+0.05 (+3.14%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 1.64	+3.14%	CNY 1.61	CNY 1.66	CNY 1.58	14.04M
2026-09-29	CNY 1.59	+3.92%	CNY 1.54	CNY 1.63	CNY 1.54	16.24M
2026-09-28	CNY 1.53	-6.13%	CNY 1.63	CNY 1.63	CNY 1.52	23.01M
2026-09-24	CNY 1.63	-1.81%	CNY 1.65	CNY 1.66	CNY 1.63	8.48M
2026-09-23	CNY 1.66	0.00%	CNY 1.66	CNY 1.67	CNY 1.63	10.32M
2026-09-22	CNY 1.66	-1.78%	CNY 1.69	CNY 1.70	CNY 1.65	13.92M
2026-09-21	CNY 1.69	+0.60%	CNY 1.67	CNY 1.70	CNY 1.66	11.43M
2026-09-18	CNY 1.68	0.00%	CNY 1.67	CNY 1.68	CNY 1.65	12.22M
2026-09-17	CNY 1.68	-2.33%	CNY 1.70	CNY 1.72	CNY 1.67	17.41M
2026-09-16	CNY 1.72	+0.58%	CNY 1.70	CNY 1.73	CNY 1.69	12.19M
2026-09-15	CNY 1.71	-1.72%	CNY 1.71	CNY 1.75	CNY 1.70	15.73M
2026-09-14	CNY 1.74	-2.79%	CNY 1.77	CNY 1.79	CNY 1.73	18.23M
2026-09-11	CNY 1.79	+0.56%	CNY 1.76	CNY 1.83	CNY 1.75	29.76M
2026-09-10	CNY 1.78	+5.95%	CNY 1.67	CNY 1.78	CNY 1.64	33.48M
2026-09-09	CNY 1.68	-2.33%	CNY 1.71	CNY 1.73	CNY 1.68	12.01M
2026-09-08	CNY 1.72	+0.58%	CNY 1.70	CNY 1.76	CNY 1.70	14.40M
2026-09-07	CNY 1.71	+0.59%	CNY 1.71	CNY 1.71	CNY 1.68	11.78M
2026-09-04	CNY 1.70	+1.19%	CNY 1.68	CNY 1.74	CNY 1.68	18.32M
2026-09-03	CNY 1.68	+2.44%	CNY 1.66	CNY 1.69	CNY 1.65	17.13M
2026-09-02	CNY 1.64	-2.96%	CNY 1.67	CNY 1.69	CNY 1.63	21.83M
2026-09-01	CNY 1.69	+1.20%	CNY 1.67	CNY 1.71	CNY 1.65	24.02M
2026-08-31	CNY 1.67	-6.70%	CNY 1.77	CNY 1.78	CNY 1.65	42.63M
2026-08-28	CNY 1.79	0.00%	CNY 1.80	CNY 1.80	CNY 1.78	22.67M
2026-08-27	CNY 1.79	-0.56%	CNY 1.80	CNY 1.82	CNY 1.78	19.22M
2026-08-26	CNY 1.80	-1.10%	CNY 1.80	CNY 1.83	CNY 1.79	21.86M
2026-08-25	CNY 1.82	-3.70%	CNY 1.85	CNY 1.90	CNY 1.82	31.99M
2026-08-24	CNY 1.89	-0.53%	CNY 1.89	CNY 1.94	CNY 1.86	35.23M
2026-08-21	CNY 1.90	+4.40%	CNY 1.80	CNY 1.92	CNY 1.77	52.57M
2026-08-20	CNY 1.82	+4.60%	CNY 1.74	CNY 1.82	CNY 1.72	40.51M
2026-08-19	CNY 1.74	-0.57%	CNY 1.72	CNY 1.80	CNY 1.71	25.45M
2026-08-18	CNY 1.75	+0.57%	CNY 1.73	CNY 1.76	CNY 1.69	23.57M
2026-08-17	CNY 1.74	-1.14%	CNY 1.75	CNY 1.76	CNY 1.71	22.92M
2026-08-14	CNY 1.76	+2.33%	CNY 1.71	CNY 1.78	CNY 1.70	24.70M
2026-08-13	CNY 1.72	-2.27%	CNY 1.76	CNY 1.77	CNY 1.71	23.36M
2026-08-12	CNY 1.76	0.00%	CNY 1.76	CNY 1.78	CNY 1.72	23.46M
2026-08-11	CNY 1.76	+2.92%	CNY 1.70	CNY 1.77	CNY 1.67	30.83M
2026-08-10	CNY 1.71	+3.64%	CNY 1.65	CNY 1.73	CNY 1.63	31.26M
2026-08-07	CNY 1.65	-4.07%	CNY 1.74	CNY 1.74	CNY 1.62	34.27M
2026-08-06	CNY 1.72	-2.82%	CNY 1.77	CNY 1.78	CNY 1.69	37.07M
2026-08-05	CNY 1.77	-1.12%	CNY 1.82	CNY 1.83	CNY 1.76	36.31M
2026-08-04	CNY 1.79	-1.10%	CNY 1.79	CNY 1.80	CNY 1.74	38.71M
2026-08-03	CNY 1.81	+8.38%	CNY 1.69	CNY 1.82	CNY 1.68	51.77M
2026-07-31	CNY 1.67	+4.37%	CNY 1.61	CNY 1.69	CNY 1.60	35.02M
2026-07-30	CNY 1.60	-2.44%	CNY 1.62	CNY 1.65	CNY 1.57	32.02M
2026-07-29	CNY 1.64	+2.50%	CNY 1.61	CNY 1.67	CNY 1.60	34.36M
2026-07-28	CNY 1.60	-1.23%	CNY 1.60	CNY 1.63	CNY 1.59	29.17M
2026-07-27	CNY 1.62	+1.25%	CNY 1.59	CNY 1.64	CNY 1.56	34.91M
2026-07-24	CNY 1.60	-3.03%	CNY 1.60	CNY 1.65	CNY 1.58	52.28M
2026-07-23	CNY 1.65	+6.45%	CNY 1.56	CNY 1.67	CNY 1.54	66.42M
2026-07-22	CNY 1.55	+0.65%	CNY 1.47	CNY 1.55	CNY 1.43	66.21M
2026-07-21	CNY 1.54	+6.21%	CNY 1.45	CNY 1.59	CNY 1.42	106.43M
2026-07-20	CNY 1.45	+9.85%	CNY 1.45	CNY 1.45	CNY 1.45	8.81M
2026-07-17	CNY 1.32	-5.71%	CNY 1.39	CNY 1.43	CNY 1.32	27.95M
2026-07-16	CNY 1.40	+2.94%	CNY 1.35	CNY 1.43	CNY 1.34	23.98M
2026-07-15	CNY 1.36	-4.23%	CNY 1.39	CNY 1.43	CNY 1.35	32.17M
2026-07-14	CNY 1.42	+2.90%	CNY 1.37	CNY 1.43	CNY 1.33	34.19M
2026-07-13	CNY 1.38	-0.72%	CNY 1.41	CNY 1.45	CNY 1.37	40.81M
2026-07-10	CNY 1.39	+0.72%	CNY 1.34	CNY 1.41	CNY 1.30	46.78M
2026-07-09	CNY 1.38	+3.76%	CNY 1.33	CNY 1.46	CNY 1.32	81.05M
2026-07-08	CNY 1.33	+9.92%	CNY 1.22	CNY 1.33	CNY 1.21	48.31M
2026-07-07	CNY 1.21	-8.33%	CNY 1.30	CNY 1.31	CNY 1.21	42.96M
2026-07-06	CNY 1.32	+0.76%	CNY 1.32	CNY 1.39	CNY 1.27	54.35M
2026-07-03	CNY 1.31	+4.80%	CNY 1.31	CNY 1.31	CNY 1.26	67.30M
2026-07-02	CNY 1.25	+5.04%	CNY 1.24	CNY 1.25	CNY 1.22	11.96M
2026-07-01	CNY 1.19	+5.31%	CNY 1.14	CNY 1.19	CNY 1.13	26.50M
2026-06-30	CNY 1.13	0.00%	CNY 1.10	CNY 1.16	CNY 1.08	49.34M
2026-06-29	CNY 1.13	-5.04%	CNY 1.19	CNY 1.22	CNY 1.13	51.95M
2026-06-26	CNY 1.19	-4.03%	CNY 1.18	CNY 1.25	CNY 1.18	53.50M
2026-06-25	CNY 1.24	-4.62%	CNY 1.27	CNY 1.28	CNY 1.24	12.37M
2026-06-24	CNY 1.30	-5.11%	CNY 1.36	CNY 1.37	CNY 1.30	24.95M
2026-06-23	CNY 1.37	+1.48%	CNY 1.35	CNY 1.40	CNY 1.34	29.38M
2026-06-22	CNY 1.35	-3.57%	CNY 1.39	CNY 1.39	CNY 1.33	35.47M
2026-06-18	CNY 1.40	-4.76%	CNY 1.48	CNY 1.48	CNY 1.40	26.18M
2026-06-17	CNY 1.47	-3.29%	CNY 1.51	CNY 1.55	CNY 1.47	24.76M
2026-06-16	CNY 1.52	+2.01%	CNY 1.48	CNY 1.53	CNY 1.45	25.86M
2026-06-15	CNY 1.49	0.00%	CNY 1.50	CNY 1.52	CNY 1.47	18.79M
2026-06-12	CNY 1.49	+2.05%	CNY 1.48	CNY 1.51	CNY 1.47	22.53M
2026-06-11	CNY 1.46	-3.95%	CNY 1.49	CNY 1.53	CNY 1.44	24.50M
2026-06-10	CNY 1.52	-5.00%	CNY 1.59	CNY 1.59	CNY 1.52	29.23M
2026-06-09	CNY 1.60	+1.27%	CNY 1.58	CNY 1.63	CNY 1.56	25.50M
2026-06-08	CNY 1.58	-1.86%	CNY 1.57	CNY 1.61	CNY 1.54	26.73M
2026-06-05	CNY 1.61	+1.26%	CNY 1.59	CNY 1.63	CNY 1.58	25.81M
2026-06-04	CNY 1.59	-1.85%	CNY 1.60	CNY 1.62	CNY 1.57	25.72M
2026-06-03	CNY 1.62	-2.99%	CNY 1.67	CNY 1.72	CNY 1.59	43.65M
2026-06-02	CNY 1.67	-1.76%	CNY 1.70	CNY 1.71	CNY 1.65	35.32M
2026-06-01	CNY 1.70	+2.41%	CNY 1.65	CNY 1.72	CNY 1.61	43.38M
2026-05-29	CNY 1.66	+3.11%	CNY 1.63	CNY 1.69	CNY 1.62	54.75M
2026-05-28	CNY 1.61	+5.23%	CNY 1.52	CNY 1.61	CNY 1.51	51.47M
2026-05-27	CNY 1.53	+0.66%	CNY 1.52	CNY 1.55	CNY 1.48	36.84M
2026-05-26	CNY 1.52	-5.00%	CNY 1.58	CNY 1.59	CNY 1.52	40.78M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 1.64	+3.14%	CNY 1.61	CNY 1.66	CNY 1.58	14.04M
2026-09-29	CNY 1.59	+3.92%	CNY 1.54	CNY 1.63	CNY 1.54	16.24M
2026-09-28	CNY 1.53	-6.13%	CNY 1.63	CNY 1.63	CNY 1.52	23.01M
2026-09-24	CNY 1.63	-1.81%	CNY 1.65	CNY 1.66	CNY 1.63	8.48M
2026-09-23	CNY 1.66	0.00%	CNY 1.66	CNY 1.67	CNY 1.63	10.32M
2026-09-22	CNY 1.66	-1.78%	CNY 1.69	CNY 1.70	CNY 1.65	13.92M
2026-09-21	CNY 1.69	+0.60%	CNY 1.67	CNY 1.70	CNY 1.66	11.43M
2026-09-18	CNY 1.68	0.00%	CNY 1.67	CNY 1.68	CNY 1.65	12.22M
2026-09-17	CNY 1.68	-2.33%	CNY 1.70	CNY 1.72	CNY 1.67	17.41M
2026-09-16	CNY 1.72	+0.58%	CNY 1.70	CNY 1.73	CNY 1.69	12.19M
2026-09-15	CNY 1.71	-1.72%	CNY 1.71	CNY 1.75	CNY 1.70	15.73M
2026-09-14	CNY 1.74	-2.79%	CNY 1.77	CNY 1.79	CNY 1.73	18.23M
2026-09-11	CNY 1.79	+0.56%	CNY 1.76	CNY 1.83	CNY 1.75	29.76M
2026-09-10	CNY 1.78	+5.95%	CNY 1.67	CNY 1.78	CNY 1.64	33.48M
2026-09-09	CNY 1.68	-2.33%	CNY 1.71	CNY 1.73	CNY 1.68	12.01M
2026-09-08	CNY 1.72	+0.58%	CNY 1.70	CNY 1.76	CNY 1.70	14.40M
2026-09-07	CNY 1.71	+0.59%	CNY 1.71	CNY 1.71	CNY 1.68	11.78M
2026-09-04	CNY 1.70	+1.19%	CNY 1.68	CNY 1.74	CNY 1.68	18.32M
2026-09-03	CNY 1.68	+2.44%	CNY 1.66	CNY 1.69	CNY 1.65	17.13M
2026-09-02	CNY 1.64	-2.96%	CNY 1.67	CNY 1.69	CNY 1.63	21.83M
2026-09-01	CNY 1.69	+1.20%	CNY 1.67	CNY 1.71	CNY 1.65	24.02M
2026-08-31	CNY 1.67	-6.70%	CNY 1.77	CNY 1.78	CNY 1.65	42.63M
2026-08-28	CNY 1.79	0.00%	CNY 1.80	CNY 1.80	CNY 1.78	22.67M
2026-08-27	CNY 1.79	-0.56%	CNY 1.80	CNY 1.82	CNY 1.78	19.22M
2026-08-26	CNY 1.80	-1.10%	CNY 1.80	CNY 1.83	CNY 1.79	21.86M
2026-08-25	CNY 1.82	-3.70%	CNY 1.85	CNY 1.90	CNY 1.82	31.99M
2026-08-24	CNY 1.89	-0.53%	CNY 1.89	CNY 1.94	CNY 1.86	35.23M
2026-08-21	CNY 1.90	+4.40%	CNY 1.80	CNY 1.92	CNY 1.77	52.57M
2026-08-20	CNY 1.82	+4.60%	CNY 1.74	CNY 1.82	CNY 1.72	40.51M
2026-08-19	CNY 1.74	-0.57%	CNY 1.72	CNY 1.80	CNY 1.71	25.45M
2026-08-18	CNY 1.75	+0.57%	CNY 1.73	CNY 1.76	CNY 1.69	23.57M
2026-08-17	CNY 1.74	-1.14%	CNY 1.75	CNY 1.76	CNY 1.71	22.92M
2026-08-14	CNY 1.76	+2.33%	CNY 1.71	CNY 1.78	CNY 1.70	24.70M
2026-08-13	CNY 1.72	-2.27%	CNY 1.76	CNY 1.77	CNY 1.71	23.36M
2026-08-12	CNY 1.76	0.00%	CNY 1.76	CNY 1.78	CNY 1.72	23.46M
2026-08-11	CNY 1.76	+2.92%	CNY 1.70	CNY 1.77	CNY 1.67	30.83M
2026-08-10	CNY 1.71	+3.64%	CNY 1.65	CNY 1.73	CNY 1.63	31.26M
2026-08-07	CNY 1.65	-4.07%	CNY 1.74	CNY 1.74	CNY 1.62	34.27M
2026-08-06	CNY 1.72	-2.82%	CNY 1.77	CNY 1.78	CNY 1.69	37.07M
2026-08-05	CNY 1.77	-1.12%	CNY 1.82	CNY 1.83	CNY 1.76	36.31M
2026-08-04	CNY 1.79	-1.10%	CNY 1.79	CNY 1.80	CNY 1.74	38.71M
2026-08-03	CNY 1.81	+8.38%	CNY 1.69	CNY 1.82	CNY 1.68	51.77M
2026-07-31	CNY 1.67	+4.37%	CNY 1.61	CNY 1.69	CNY 1.60	35.02M
2026-07-30	CNY 1.60	-2.44%	CNY 1.62	CNY 1.65	CNY 1.57	32.02M
2026-07-29	CNY 1.64	+2.50%	CNY 1.61	CNY 1.67	CNY 1.60	34.36M
2026-07-28	CNY 1.60	-1.23%	CNY 1.60	CNY 1.63	CNY 1.59	29.17M
2026-07-27	CNY 1.62	+1.25%	CNY 1.59	CNY 1.64	CNY 1.56	34.91M
2026-07-24	CNY 1.60	-3.03%	CNY 1.60	CNY 1.65	CNY 1.58	52.28M
2026-07-23	CNY 1.65	+6.45%	CNY 1.56	CNY 1.67	CNY 1.54	66.42M
2026-07-22	CNY 1.55	+0.65%	CNY 1.47	CNY 1.55	CNY 1.43	66.21M
2026-07-21	CNY 1.54	+6.21%	CNY 1.45	CNY 1.59	CNY 1.42	106.43M
2026-07-20	CNY 1.45	+9.85%	CNY 1.45	CNY 1.45	CNY 1.45	8.81M
2026-07-17	CNY 1.32	-5.71%	CNY 1.39	CNY 1.43	CNY 1.32	27.95M
2026-07-16	CNY 1.40	+2.94%	CNY 1.35	CNY 1.43	CNY 1.34	23.98M
2026-07-15	CNY 1.36	-4.23%	CNY 1.39	CNY 1.43	CNY 1.35	32.17M
2026-07-14	CNY 1.42	+2.90%	CNY 1.37	CNY 1.43	CNY 1.33	34.19M
2026-07-13	CNY 1.38	-0.72%	CNY 1.41	CNY 1.45	CNY 1.37	40.81M
2026-07-10	CNY 1.39	+0.72%	CNY 1.34	CNY 1.41	CNY 1.30	46.78M
2026-07-09	CNY 1.38	+3.76%	CNY 1.33	CNY 1.46	CNY 1.32	81.05M
2026-07-08	CNY 1.33	+9.92%	CNY 1.22	CNY 1.33	CNY 1.21	48.31M
2026-07-07	CNY 1.21	-8.33%	CNY 1.30	CNY 1.31	CNY 1.21	42.96M
2026-07-06	CNY 1.32	+0.76%	CNY 1.32	CNY 1.39	CNY 1.27	54.35M
2026-07-03	CNY 1.31	+4.80%	CNY 1.31	CNY 1.31	CNY 1.26	67.30M
2026-07-02	CNY 1.25	+5.04%	CNY 1.24	CNY 1.25	CNY 1.22	11.96M
2026-07-01	CNY 1.19	+5.31%	CNY 1.14	CNY 1.19	CNY 1.13	26.50M
2026-06-30	CNY 1.13	0.00%	CNY 1.10	CNY 1.16	CNY 1.08	49.34M
2026-06-29	CNY 1.13	-5.04%	CNY 1.19	CNY 1.22	CNY 1.13	51.95M
2026-06-26	CNY 1.19	-4.03%	CNY 1.18	CNY 1.25	CNY 1.18	53.50M
2026-06-25	CNY 1.24	-4.62%	CNY 1.27	CNY 1.28	CNY 1.24	12.37M
2026-06-24	CNY 1.30	-5.11%	CNY 1.36	CNY 1.37	CNY 1.30	24.95M
2026-06-23	CNY 1.37	+1.48%	CNY 1.35	CNY 1.40	CNY 1.34	29.38M
2026-06-22	CNY 1.35	-3.57%	CNY 1.39	CNY 1.39	CNY 1.33	35.47M
2026-06-18	CNY 1.40	-4.76%	CNY 1.48	CNY 1.48	CNY 1.40	26.18M
2026-06-17	CNY 1.47	-3.29%	CNY 1.51	CNY 1.55	CNY 1.47	24.76M
2026-06-16	CNY 1.52	+2.01%	CNY 1.48	CNY 1.53	CNY 1.45	25.86M
2026-06-15	CNY 1.49	0.00%	CNY 1.50	CNY 1.52	CNY 1.47	18.79M
2026-06-12	CNY 1.49	+2.05%	CNY 1.48	CNY 1.51	CNY 1.47	22.53M
2026-06-11	CNY 1.46	-3.95%	CNY 1.49	CNY 1.53	CNY 1.44	24.50M
2026-06-10	CNY 1.52	-5.00%	CNY 1.59	CNY 1.59	CNY 1.52	29.23M
2026-06-09	CNY 1.60	+1.27%	CNY 1.58	CNY 1.63	CNY 1.56	25.50M
2026-06-08	CNY 1.58	-1.86%	CNY 1.57	CNY 1.61	CNY 1.54	26.73M
2026-06-05	CNY 1.61	+1.26%	CNY 1.59	CNY 1.63	CNY 1.58	25.81M
2026-06-04	CNY 1.59	-1.85%	CNY 1.60	CNY 1.62	CNY 1.57	25.72M
2026-06-03	CNY 1.62	-2.99%	CNY 1.67	CNY 1.72	CNY 1.59	43.65M
2026-06-02	CNY 1.67	-1.76%	CNY 1.70	CNY 1.71	CNY 1.65	35.32M
2026-06-01	CNY 1.70	+2.41%	CNY 1.65	CNY 1.72	CNY 1.61	43.38M
2026-05-29	CNY 1.66	+3.11%	CNY 1.63	CNY 1.69	CNY 1.62	54.75M
2026-05-28	CNY 1.61	+5.23%	CNY 1.52	CNY 1.61	CNY 1.51	51.47M
2026-05-27	CNY 1.53	+0.66%	CNY 1.52	CNY 1.55	CNY 1.48	36.84M
2026-05-26	CNY 1.52	-5.00%	CNY 1.58	CNY 1.59	CNY 1.52	40.78M