Zhejiang Reclaim Construction Group Co., Ltd. Class A 002586
SZSE · China · Industrial Services
CNY 3.62-0.01 (-0.28%)
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 3.62 | -0.28% | CNY 3.66 | CNY 3.67 | CNY 3.58 | 5.24M |
| 2026-09-29 | CNY 3.63 | -0.55% | CNY 3.64 | CNY 3.74 | CNY 3.60 | 5.96M |
| 2026-09-28 | CNY 3.65 | -2.41% | CNY 3.76 | CNY 3.77 | CNY 3.58 | 5.58M |
| 2026-09-24 | CNY 3.74 | -0.80% | CNY 3.75 | CNY 3.81 | CNY 3.73 | 3.67M |
| 2026-09-23 | CNY 3.77 | +1.07% | CNY 3.75 | CNY 3.83 | CNY 3.71 | 7.34M |
| 2026-09-22 | CNY 3.73 | -0.53% | CNY 3.76 | CNY 3.77 | CNY 3.71 | 3.87M |
| 2026-09-21 | CNY 3.75 | -1.06% | CNY 3.79 | CNY 3.79 | CNY 3.71 | 9.18M |
| 2026-09-18 | CNY 3.79 | +2.16% | CNY 3.74 | CNY 3.79 | CNY 3.71 | 6.24M |
| 2026-09-17 | CNY 3.71 | -0.80% | CNY 3.76 | CNY 3.76 | CNY 3.68 | 5.96M |
| 2026-09-16 | CNY 3.74 | -1.58% | CNY 3.81 | CNY 3.81 | CNY 3.71 | 9.89M |
| 2026-09-15 | CNY 3.80 | -0.78% | CNY 3.84 | CNY 3.93 | CNY 3.78 | 12.44M |
| 2026-09-14 | CNY 3.83 | -1.54% | CNY 3.85 | CNY 3.90 | CNY 3.81 | 6.44M |
| 2026-09-11 | CNY 3.89 | -0.51% | CNY 3.89 | CNY 3.96 | CNY 3.79 | 12.07M |
| 2026-09-10 | CNY 3.91 | -2.49% | CNY 4.00 | CNY 4.01 | CNY 3.91 | 9.08M |
| 2026-09-09 | CNY 4.01 | -1.72% | CNY 4.07 | CNY 4.10 | CNY 4.01 | 7.27M |
| 2026-09-08 | CNY 4.08 | +2.00% | CNY 4.00 | CNY 4.10 | CNY 4.00 | 7.55M |
| 2026-09-07 | CNY 4.00 | -0.74% | CNY 3.99 | CNY 4.06 | CNY 3.96 | 7.49M |
| 2026-09-04 | CNY 4.03 | -2.42% | CNY 4.18 | CNY 4.18 | CNY 3.99 | 13.81M |
| 2026-09-03 | CNY 4.13 | -1.20% | CNY 4.20 | CNY 4.27 | CNY 4.13 | 7.07M |
| 2026-09-02 | CNY 4.18 | -3.69% | CNY 4.30 | CNY 4.33 | CNY 4.11 | 10.82M |
| 2026-09-01 | CNY 4.34 | +3.58% | CNY 4.15 | CNY 4.57 | CNY 4.10 | 18.34M |
| 2026-08-31 | CNY 4.19 | -3.01% | CNY 4.27 | CNY 4.41 | CNY 4.14 | 16.63M |
| 2026-08-28 | CNY 4.32 | 0.00% | CNY 4.32 | CNY 4.32 | CNY 4.32 | 0 |
| 2026-08-27 | CNY 4.32 | +0.70% | CNY 4.28 | CNY 4.40 | CNY 4.25 | 5.23M |
| 2026-08-26 | CNY 4.29 | -2.05% | CNY 4.38 | CNY 4.38 | CNY 4.23 | 10.20M |
| 2026-08-25 | CNY 4.38 | -1.57% | CNY 4.47 | CNY 4.48 | CNY 4.27 | 9.48M |
| 2026-08-24 | CNY 4.45 | -4.51% | CNY 4.66 | CNY 4.77 | CNY 4.39 | 12.70M |
| 2026-08-21 | CNY 4.66 | +5.91% | CNY 4.31 | CNY 4.71 | CNY 4.31 | 13.01M |
| 2026-08-20 | CNY 4.40 | +6.28% | CNY 4.15 | CNY 4.45 | CNY 4.14 | 11.65M |
| 2026-08-19 | CNY 4.14 | -3.50% | CNY 4.28 | CNY 4.30 | CNY 4.10 | 7.93M |
| 2026-08-18 | CNY 4.29 | -0.46% | CNY 4.35 | CNY 4.36 | CNY 4.21 | 8.46M |
| 2026-08-17 | CNY 4.31 | +4.11% | CNY 4.10 | CNY 4.40 | CNY 4.07 | 11.43M |
| 2026-08-14 | CNY 4.14 | +3.50% | CNY 4.00 | CNY 4.25 | CNY 4.00 | 9.22M |
| 2026-08-13 | CNY 4.00 | +6.10% | CNY 4.10 | CNY 4.12 | CNY 3.96 | 14.98M |
| 2026-08-12 | CNY 3.77 | -1.05% | CNY 3.80 | CNY 3.86 | CNY 3.76 | 6.12M |
| 2026-08-11 | CNY 3.81 | +0.26% | CNY 3.83 | CNY 3.93 | CNY 3.78 | 3.33M |
| 2026-08-10 | CNY 3.80 | +1.06% | CNY 3.76 | CNY 3.85 | CNY 3.68 | 4.16M |
| 2026-08-07 | CNY 3.76 | -1.05% | CNY 3.75 | CNY 3.81 | CNY 3.70 | 4.90M |
| 2026-08-06 | CNY 3.80 | +5.85% | CNY 3.59 | CNY 3.83 | CNY 3.53 | 7.75M |
| 2026-08-05 | CNY 3.59 | +2.87% | CNY 3.49 | CNY 3.63 | CNY 3.48 | 4.84M |
| 2026-08-04 | CNY 3.49 | +1.45% | CNY 3.44 | CNY 3.55 | CNY 3.39 | 4.07M |
| 2026-08-03 | CNY 3.44 | -0.29% | CNY 3.44 | CNY 3.46 | CNY 3.38 | 3.69M |
| 2026-07-31 | CNY 3.45 | +0.88% | CNY 3.43 | CNY 3.50 | CNY 3.43 | 2.92M |
| 2026-07-30 | CNY 3.42 | -3.12% | CNY 3.53 | CNY 3.53 | CNY 3.38 | 3.07M |
| 2026-07-29 | CNY 3.53 | 0.00% | CNY 3.53 | CNY 3.55 | CNY 3.50 | 1.84M |
| 2026-07-28 | CNY 3.53 | -0.84% | CNY 3.54 | CNY 3.57 | CNY 3.49 | 1.91M |
| 2026-07-27 | CNY 3.56 | 0.00% | CNY 3.56 | CNY 3.57 | CNY 3.49 | 4.49M |
| 2026-07-24 | CNY 3.56 | +3.79% | CNY 3.41 | CNY 3.61 | CNY 3.39 | 3.94M |
| 2026-07-23 | CNY 3.43 | +1.78% | CNY 3.42 | CNY 3.43 | CNY 3.37 | 2.53M |
| 2026-07-22 | CNY 3.37 | -2.32% | CNY 3.40 | CNY 3.47 | CNY 3.34 | 4.12M |
| 2026-07-21 | CNY 3.45 | +1.77% | CNY 3.40 | CNY 3.46 | CNY 3.32 | 3.07M |
| 2026-07-20 | CNY 3.39 | -5.83% | CNY 3.56 | CNY 3.70 | CNY 3.32 | 5.04M |
| 2026-07-17 | CNY 3.60 | -3.74% | CNY 3.79 | CNY 3.79 | CNY 3.55 | 4.43M |
| 2026-07-16 | CNY 3.74 | -0.27% | CNY 3.76 | CNY 3.77 | CNY 3.70 | 1.59M |
| 2026-07-15 | CNY 3.75 | -3.35% | CNY 3.89 | CNY 3.91 | CNY 3.72 | 2.93M |
| 2026-07-14 | CNY 3.88 | +0.26% | CNY 3.83 | CNY 3.98 | CNY 3.83 | 3.74M |
| 2026-07-13 | CNY 3.87 | -2.03% | CNY 3.90 | CNY 4.04 | CNY 3.85 | 5.06M |
| 2026-07-10 | CNY 3.95 | +7.05% | CNY 3.70 | CNY 3.97 | CNY 3.64 | 7.74M |
| 2026-07-09 | CNY 3.69 | +0.54% | CNY 3.62 | CNY 3.75 | CNY 3.60 | 3.99M |
| 2026-07-08 | CNY 3.67 | -1.61% | CNY 3.72 | CNY 3.78 | CNY 3.61 | 4.78M |
| 2026-07-07 | CNY 3.73 | -2.36% | CNY 3.83 | CNY 3.88 | CNY 3.70 | 4.42M |
| 2026-07-06 | CNY 3.82 | -5.45% | CNY 4.09 | CNY 4.16 | CNY 3.82 | 6.49M |
| 2026-07-03 | CNY 4.04 | -0.25% | CNY 4.10 | CNY 4.16 | CNY 3.92 | 10.00M |
| 2026-07-02 | CNY 4.05 | +4.92% | CNY 3.80 | CNY 4.05 | CNY 3.80 | 8.88M |
| 2026-07-01 | CNY 3.86 | +4.89% | CNY 3.77 | CNY 3.86 | CNY 3.72 | 10.35M |
| 2026-06-30 | CNY 3.68 | +5.14% | CNY 3.49 | CNY 3.68 | CNY 3.45 | 6.32M |
| 2026-06-29 | CNY 3.50 | 0.00% | CNY 3.47 | CNY 3.61 | CNY 3.37 | 6.19M |
| 2026-06-26 | CNY 3.50 | +2.94% | CNY 3.56 | CNY 3.56 | CNY 3.41 | 8.60M |
| 2026-06-25 | CNY 3.40 | -4.49% | CNY 3.57 | CNY 3.57 | CNY 3.38 | 7.14M |
| 2026-06-24 | CNY 3.56 | +2.01% | CNY 3.44 | CNY 3.62 | CNY 3.42 | 5.97M |
| 2026-06-23 | CNY 3.49 | +1.75% | CNY 3.46 | CNY 3.60 | CNY 3.40 | 9.35M |
| 2026-06-22 | CNY 3.43 | -3.38% | CNY 3.49 | CNY 3.55 | CNY 3.37 | 11.08M |
| 2026-06-18 | CNY 3.55 | -3.01% | CNY 3.69 | CNY 3.69 | CNY 3.51 | 8.95M |
| 2026-06-17 | CNY 3.66 | -4.19% | CNY 3.82 | CNY 3.82 | CNY 3.63 | 6.80M |
| 2026-06-16 | CNY 3.82 | -2.55% | CNY 3.92 | CNY 3.92 | CNY 3.77 | 5.60M |
| 2026-06-15 | CNY 3.92 | +0.51% | CNY 3.92 | CNY 3.98 | CNY 3.86 | 4.56M |
| 2026-06-12 | CNY 3.90 | -1.02% | CNY 3.96 | CNY 4.10 | CNY 3.87 | 6.93M |
| 2026-06-11 | CNY 3.94 | +5.07% | CNY 3.77 | CNY 3.94 | CNY 3.70 | 9.19M |
| 2026-06-10 | CNY 3.75 | -0.79% | CNY 3.80 | CNY 3.80 | CNY 3.70 | 3.27M |
| 2026-06-09 | CNY 3.78 | -1.56% | CNY 3.86 | CNY 3.90 | CNY 3.77 | 4.17M |
| 2026-06-08 | CNY 3.84 | -3.52% | CNY 3.90 | CNY 3.96 | CNY 3.79 | 7.44M |
| 2026-06-05 | CNY 3.98 | -1.97% | CNY 4.06 | CNY 4.13 | CNY 3.98 | 4.71M |
| 2026-06-04 | CNY 4.06 | -0.25% | CNY 4.06 | CNY 4.12 | CNY 3.87 | 14.10M |
| 2026-06-03 | CNY 4.07 | -4.91% | CNY 4.28 | CNY 4.28 | CNY 4.07 | 12.16M |
| 2026-06-02 | CNY 4.28 | -1.38% | CNY 4.33 | CNY 4.33 | CNY 4.26 | 3.62M |
| 2026-06-01 | CNY 4.34 | -1.81% | CNY 4.44 | CNY 4.44 | CNY 4.33 | 3.13M |
| 2026-05-29 | CNY 4.42 | -0.67% | CNY 4.46 | CNY 4.47 | CNY 4.38 | 3.87M |
| 2026-05-28 | CNY 4.45 | +1.14% | CNY 4.37 | CNY 4.49 | CNY 4.37 | 3.82M |
| 2026-05-27 | CNY 4.40 | +0.23% | CNY 4.40 | CNY 4.50 | CNY 4.33 | 7.69M |
| 2026-05-26 | CNY 4.39 | +2.81% | CNY 4.28 | CNY 4.48 | CNY 4.16 | 13.81M |