Zhejiang Construction Investment Group Co., Ltd Class A 002761

SZSE · China · Industrial Services

CNY 7.68+0.29 (+3.92%)

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 7.68	+3.92%	CNY 7.45	CNY 7.89	CNY 7.28	26.49M
2026-09-29	CNY 7.39	+1.93%	CNY 7.26	CNY 7.55	CNY 7.25	13.02M
2026-09-28	CNY 7.25	+0.28%	CNY 7.24	CNY 7.28	CNY 7.20	7.83M
2026-09-24	CNY 7.23	-1.90%	CNY 7.28	CNY 7.43	CNY 7.21	13.40M
2026-09-23	CNY 7.37	+0.82%	CNY 7.31	CNY 7.67	CNY 7.29	22.67M
2026-09-22	CNY 7.31	-1.48%	CNY 7.39	CNY 7.44	CNY 7.31	7.88M
2026-09-21	CNY 7.42	+2.34%	CNY 7.26	CNY 7.45	CNY 7.25	11.57M
2026-09-18	CNY 7.25	+1.68%	CNY 7.13	CNY 7.27	CNY 7.13	7.91M
2026-09-17	CNY 7.13	-0.42%	CNY 7.13	CNY 7.15	CNY 7.07	5.55M
2026-09-16	CNY 7.16	+0.70%	CNY 7.12	CNY 7.16	CNY 7.00	7.21M
2026-09-15	CNY 7.11	-2.47%	CNY 7.29	CNY 7.32	CNY 7.10	8.47M
2026-09-14	CNY 7.29	+0.14%	CNY 7.26	CNY 7.35	CNY 7.22	6.75M
2026-09-11	CNY 7.28	-2.67%	CNY 7.41	CNY 7.46	CNY 7.26	11.71M
2026-09-10	CNY 7.48	-0.13%	CNY 7.42	CNY 7.55	CNY 7.40	9.77M
2026-09-09	CNY 7.49	-1.71%	CNY 7.60	CNY 7.65	CNY 7.48	14.85M
2026-09-08	CNY 7.62	+1.46%	CNY 7.45	CNY 7.65	CNY 7.44	14.33M
2026-09-07	CNY 7.51	-1.83%	CNY 7.51	CNY 7.67	CNY 7.48	19.38M
2026-09-04	CNY 7.65	-0.65%	CNY 7.57	CNY 7.86	CNY 7.50	38.08M
2026-09-03	CNY 7.70	+4.34%	CNY 7.39	CNY 8.12	CNY 7.35	50.56M
2026-09-02	CNY 7.38	-1.07%	CNY 7.43	CNY 7.43	CNY 7.29	9.36M
2026-09-01	CNY 7.46	+1.22%	CNY 7.34	CNY 7.50	CNY 7.28	11.29M
2026-08-31	CNY 7.37	-0.27%	CNY 7.50	CNY 7.58	CNY 7.35	13.49M
2026-08-28	CNY 7.39	+2.64%	CNY 7.19	CNY 7.55	CNY 7.15	17.33M
2026-08-27	CNY 7.20	-0.96%	CNY 7.25	CNY 7.27	CNY 7.12	7.58M
2026-08-26	CNY 7.27	+0.97%	CNY 7.24	CNY 7.31	CNY 7.20	7.37M
2026-08-25	CNY 7.20	+2.27%	CNY 7.07	CNY 7.21	CNY 7.01	9.90M
2026-08-24	CNY 7.04	-0.71%	CNY 7.07	CNY 7.12	CNY 7.00	6.90M
2026-08-21	CNY 7.09	-2.34%	CNY 7.21	CNY 7.24	CNY 6.98	12.51M
2026-08-20	CNY 7.26	+1.68%	CNY 7.19	CNY 7.33	CNY 7.18	10.11M
2026-08-19	CNY 7.14	-1.11%	CNY 7.15	CNY 7.28	CNY 7.12	9.35M
2026-08-18	CNY 7.22	-1.50%	CNY 7.46	CNY 7.49	CNY 7.20	11.26M
2026-08-17	CNY 7.33	+1.95%	CNY 7.26	CNY 7.36	CNY 7.20	9.92M
2026-08-14	CNY 7.19	-1.51%	CNY 7.30	CNY 7.32	CNY 7.18	8.51M
2026-08-13	CNY 7.30	-0.27%	CNY 7.30	CNY 7.37	CNY 7.19	11.16M
2026-08-12	CNY 7.32	+0.83%	CNY 7.26	CNY 7.35	CNY 7.23	10.79M
2026-08-11	CNY 7.26	-0.27%	CNY 7.28	CNY 7.31	CNY 7.10	8.26M
2026-08-10	CNY 7.28	+2.10%	CNY 7.20	CNY 7.33	CNY 7.14	12.14M
2026-08-07	CNY 7.13	-1.66%	CNY 7.22	CNY 7.27	CNY 7.07	11.60M
2026-08-06	CNY 7.25	-0.68%	CNY 7.29	CNY 7.34	CNY 7.16	11.98M
2026-08-05	CNY 7.30	-1.08%	CNY 7.36	CNY 7.42	CNY 7.26	10.92M
2026-08-04	CNY 7.38	-2.12%	CNY 7.54	CNY 7.55	CNY 7.37	12.31M
2026-08-03	CNY 7.54	+1.89%	CNY 7.40	CNY 7.55	CNY 7.36	11.60M
2026-07-31	CNY 7.40	-1.20%	CNY 7.34	CNY 7.48	CNY 7.32	16.59M
2026-07-30	CNY 7.49	+3.17%	CNY 7.26	CNY 7.59	CNY 7.23	20.83M
2026-07-29	CNY 7.26	+2.98%	CNY 7.04	CNY 7.29	CNY 7.01	14.42M
2026-07-28	CNY 7.05	+0.43%	CNY 6.97	CNY 7.05	CNY 6.90	8.27M
2026-07-27	CNY 7.02	+2.33%	CNY 6.87	CNY 7.16	CNY 6.87	10.86M
2026-07-24	CNY 6.86	-2.70%	CNY 7.00	CNY 7.05	CNY 6.86	8.00M
2026-07-23	CNY 7.05	+2.03%	CNY 6.88	CNY 7.05	CNY 6.87	9.85M
2026-07-22	CNY 6.91	-0.86%	CNY 6.92	CNY 6.95	CNY 6.76	13.05M
2026-07-21	CNY 6.97	+0.29%	CNY 6.94	CNY 7.07	CNY 6.92	13.77M
2026-07-20	CNY 6.95	+1.31%	CNY 6.85	CNY 7.00	CNY 6.84	14.27M
2026-07-17	CNY 6.86	-1.01%	CNY 6.89	CNY 7.08	CNY 6.84	15.22M
2026-07-16	CNY 6.93	0.00%	CNY 6.89	CNY 6.99	CNY 6.86	9.55M
2026-07-15	CNY 6.93	+2.67%	CNY 6.72	CNY 6.94	CNY 6.70	12.88M
2026-07-14	CNY 6.75	+1.35%	CNY 6.63	CNY 6.83	CNY 6.62	9.34M
2026-07-13	CNY 6.66	-4.03%	CNY 6.67	CNY 6.76	CNY 6.60	13.38M
2026-07-10	CNY 6.94	+0.58%	CNY 6.91	CNY 7.02	CNY 6.80	12.25M
2026-07-09	CNY 6.90	-0.86%	CNY 6.95	CNY 6.98	CNY 6.84	8.83M
2026-07-08	CNY 6.96	+1.90%	CNY 6.86	CNY 6.97	CNY 6.78	8.05M
2026-07-07	CNY 6.83	-1.87%	CNY 6.95	CNY 6.99	CNY 6.78	7.46M
2026-07-06	CNY 6.96	+0.14%	CNY 6.93	CNY 7.00	CNY 6.87	7.38M
2026-07-03	CNY 6.95	+2.96%	CNY 6.78	CNY 7.00	CNY 6.76	12.25M
2026-07-02	CNY 6.75	+0.15%	CNY 6.74	CNY 6.86	CNY 6.71	8.38M
2026-07-01	CNY 6.74	+1.66%	CNY 6.66	CNY 6.79	CNY 6.58	9.81M
2026-06-30	CNY 6.63	-0.75%	CNY 6.68	CNY 6.71	CNY 6.59	8.35M
2026-06-29	CNY 6.68	+0.60%	CNY 6.64	CNY 6.72	CNY 6.44	9.69M
2026-06-26	CNY 6.64	-1.19%	CNY 6.70	CNY 6.77	CNY 6.64	9.17M
2026-06-25	CNY 6.72	-3.17%	CNY 6.93	CNY 6.95	CNY 6.71	11.52M
2026-06-24	CNY 6.94	-2.66%	CNY 7.17	CNY 7.17	CNY 6.91	7.41M
2026-06-23	CNY 7.13	-0.42%	CNY 7.13	CNY 7.27	CNY 7.07	7.91M
2026-06-22	CNY 7.16	+1.13%	CNY 7.06	CNY 7.18	CNY 6.81	11.85M
2026-06-18	CNY 7.08	-1.39%	CNY 7.18	CNY 7.18	CNY 7.06	7.39M
2026-06-17	CNY 7.18	-2.97%	CNY 7.34	CNY 7.36	CNY 7.12	10.45M
2026-06-16	CNY 7.40	+1.09%	CNY 7.52	CNY 7.54	CNY 7.34	10.41M
2026-06-15	CNY 7.32	0.00%	CNY 7.43	CNY 7.48	CNY 7.30	9.25M
2026-06-12	CNY 7.32	+2.66%	CNY 7.16	CNY 7.35	CNY 7.11	9.40M
2026-06-11	CNY 7.13	-2.06%	CNY 7.27	CNY 7.30	CNY 7.06	8.66M
2026-06-10	CNY 7.28	+0.14%	CNY 7.27	CNY 7.28	CNY 7.18	7.32M
2026-06-09	CNY 7.27	-1.22%	CNY 7.36	CNY 7.37	CNY 7.23	8.24M
2026-06-08	CNY 7.36	-1.47%	CNY 7.38	CNY 7.46	CNY 7.22	9.54M
2026-06-05	CNY 7.47	-0.27%	CNY 7.49	CNY 7.56	CNY 7.41	8.04M
2026-06-04	CNY 7.49	-1.71%	CNY 7.63	CNY 7.70	CNY 7.45	10.55M
2026-06-03	CNY 7.62	-3.54%	CNY 7.86	CNY 7.89	CNY 7.61	11.60M
2026-06-02	CNY 7.90	-1.62%	CNY 8.04	CNY 8.07	CNY 7.85	8.81M
2026-06-01	CNY 8.03	+0.63%	CNY 7.92	CNY 8.03	CNY 7.78	10.16M
2026-05-29	CNY 7.98	+3.23%	CNY 7.81	CNY 8.08	CNY 7.77	15.33M
2026-05-28	CNY 7.73	+1.71%	CNY 7.60	CNY 7.79	CNY 7.55	11.40M
2026-05-27	CNY 7.60	-1.94%	CNY 7.72	CNY 7.80	CNY 7.54	10.04M
2026-05-26	CNY 7.75	-1.52%	CNY 7.87	CNY 7.87	CNY 7.66	9.83M

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 7.68	+3.92%	CNY 7.45	CNY 7.89	CNY 7.28	26.49M
2026-09-29	CNY 7.39	+1.93%	CNY 7.26	CNY 7.55	CNY 7.25	13.02M
2026-09-28	CNY 7.25	+0.28%	CNY 7.24	CNY 7.28	CNY 7.20	7.83M
2026-09-24	CNY 7.23	-1.90%	CNY 7.28	CNY 7.43	CNY 7.21	13.40M
2026-09-23	CNY 7.37	+0.82%	CNY 7.31	CNY 7.67	CNY 7.29	22.67M
2026-09-22	CNY 7.31	-1.48%	CNY 7.39	CNY 7.44	CNY 7.31	7.88M
2026-09-21	CNY 7.42	+2.34%	CNY 7.26	CNY 7.45	CNY 7.25	11.57M
2026-09-18	CNY 7.25	+1.68%	CNY 7.13	CNY 7.27	CNY 7.13	7.91M
2026-09-17	CNY 7.13	-0.42%	CNY 7.13	CNY 7.15	CNY 7.07	5.55M
2026-09-16	CNY 7.16	+0.70%	CNY 7.12	CNY 7.16	CNY 7.00	7.21M
2026-09-15	CNY 7.11	-2.47%	CNY 7.29	CNY 7.32	CNY 7.10	8.47M
2026-09-14	CNY 7.29	+0.14%	CNY 7.26	CNY 7.35	CNY 7.22	6.75M
2026-09-11	CNY 7.28	-2.67%	CNY 7.41	CNY 7.46	CNY 7.26	11.71M
2026-09-10	CNY 7.48	-0.13%	CNY 7.42	CNY 7.55	CNY 7.40	9.77M
2026-09-09	CNY 7.49	-1.71%	CNY 7.60	CNY 7.65	CNY 7.48	14.85M
2026-09-08	CNY 7.62	+1.46%	CNY 7.45	CNY 7.65	CNY 7.44	14.33M
2026-09-07	CNY 7.51	-1.83%	CNY 7.51	CNY 7.67	CNY 7.48	19.38M
2026-09-04	CNY 7.65	-0.65%	CNY 7.57	CNY 7.86	CNY 7.50	38.08M
2026-09-03	CNY 7.70	+4.34%	CNY 7.39	CNY 8.12	CNY 7.35	50.56M
2026-09-02	CNY 7.38	-1.07%	CNY 7.43	CNY 7.43	CNY 7.29	9.36M
2026-09-01	CNY 7.46	+1.22%	CNY 7.34	CNY 7.50	CNY 7.28	11.29M
2026-08-31	CNY 7.37	-0.27%	CNY 7.50	CNY 7.58	CNY 7.35	13.49M
2026-08-28	CNY 7.39	+2.64%	CNY 7.19	CNY 7.55	CNY 7.15	17.33M
2026-08-27	CNY 7.20	-0.96%	CNY 7.25	CNY 7.27	CNY 7.12	7.58M
2026-08-26	CNY 7.27	+0.97%	CNY 7.24	CNY 7.31	CNY 7.20	7.37M
2026-08-25	CNY 7.20	+2.27%	CNY 7.07	CNY 7.21	CNY 7.01	9.90M
2026-08-24	CNY 7.04	-0.71%	CNY 7.07	CNY 7.12	CNY 7.00	6.90M
2026-08-21	CNY 7.09	-2.34%	CNY 7.21	CNY 7.24	CNY 6.98	12.51M
2026-08-20	CNY 7.26	+1.68%	CNY 7.19	CNY 7.33	CNY 7.18	10.11M
2026-08-19	CNY 7.14	-1.11%	CNY 7.15	CNY 7.28	CNY 7.12	9.35M
2026-08-18	CNY 7.22	-1.50%	CNY 7.46	CNY 7.49	CNY 7.20	11.26M
2026-08-17	CNY 7.33	+1.95%	CNY 7.26	CNY 7.36	CNY 7.20	9.92M
2026-08-14	CNY 7.19	-1.51%	CNY 7.30	CNY 7.32	CNY 7.18	8.51M
2026-08-13	CNY 7.30	-0.27%	CNY 7.30	CNY 7.37	CNY 7.19	11.16M
2026-08-12	CNY 7.32	+0.83%	CNY 7.26	CNY 7.35	CNY 7.23	10.79M
2026-08-11	CNY 7.26	-0.27%	CNY 7.28	CNY 7.31	CNY 7.10	8.26M
2026-08-10	CNY 7.28	+2.10%	CNY 7.20	CNY 7.33	CNY 7.14	12.14M
2026-08-07	CNY 7.13	-1.66%	CNY 7.22	CNY 7.27	CNY 7.07	11.60M
2026-08-06	CNY 7.25	-0.68%	CNY 7.29	CNY 7.34	CNY 7.16	11.98M
2026-08-05	CNY 7.30	-1.08%	CNY 7.36	CNY 7.42	CNY 7.26	10.92M
2026-08-04	CNY 7.38	-2.12%	CNY 7.54	CNY 7.55	CNY 7.37	12.31M
2026-08-03	CNY 7.54	+1.89%	CNY 7.40	CNY 7.55	CNY 7.36	11.60M
2026-07-31	CNY 7.40	-1.20%	CNY 7.34	CNY 7.48	CNY 7.32	16.59M
2026-07-30	CNY 7.49	+3.17%	CNY 7.26	CNY 7.59	CNY 7.23	20.83M
2026-07-29	CNY 7.26	+2.98%	CNY 7.04	CNY 7.29	CNY 7.01	14.42M
2026-07-28	CNY 7.05	+0.43%	CNY 6.97	CNY 7.05	CNY 6.90	8.27M
2026-07-27	CNY 7.02	+2.33%	CNY 6.87	CNY 7.16	CNY 6.87	10.86M
2026-07-24	CNY 6.86	-2.70%	CNY 7.00	CNY 7.05	CNY 6.86	8.00M
2026-07-23	CNY 7.05	+2.03%	CNY 6.88	CNY 7.05	CNY 6.87	9.85M
2026-07-22	CNY 6.91	-0.86%	CNY 6.92	CNY 6.95	CNY 6.76	13.05M
2026-07-21	CNY 6.97	+0.29%	CNY 6.94	CNY 7.07	CNY 6.92	13.77M
2026-07-20	CNY 6.95	+1.31%	CNY 6.85	CNY 7.00	CNY 6.84	14.27M
2026-07-17	CNY 6.86	-1.01%	CNY 6.89	CNY 7.08	CNY 6.84	15.22M
2026-07-16	CNY 6.93	0.00%	CNY 6.89	CNY 6.99	CNY 6.86	9.55M
2026-07-15	CNY 6.93	+2.67%	CNY 6.72	CNY 6.94	CNY 6.70	12.88M
2026-07-14	CNY 6.75	+1.35%	CNY 6.63	CNY 6.83	CNY 6.62	9.34M
2026-07-13	CNY 6.66	-4.03%	CNY 6.67	CNY 6.76	CNY 6.60	13.38M
2026-07-10	CNY 6.94	+0.58%	CNY 6.91	CNY 7.02	CNY 6.80	12.25M
2026-07-09	CNY 6.90	-0.86%	CNY 6.95	CNY 6.98	CNY 6.84	8.83M
2026-07-08	CNY 6.96	+1.90%	CNY 6.86	CNY 6.97	CNY 6.78	8.05M
2026-07-07	CNY 6.83	-1.87%	CNY 6.95	CNY 6.99	CNY 6.78	7.46M
2026-07-06	CNY 6.96	+0.14%	CNY 6.93	CNY 7.00	CNY 6.87	7.38M
2026-07-03	CNY 6.95	+2.96%	CNY 6.78	CNY 7.00	CNY 6.76	12.25M
2026-07-02	CNY 6.75	+0.15%	CNY 6.74	CNY 6.86	CNY 6.71	8.38M
2026-07-01	CNY 6.74	+1.66%	CNY 6.66	CNY 6.79	CNY 6.58	9.81M
2026-06-30	CNY 6.63	-0.75%	CNY 6.68	CNY 6.71	CNY 6.59	8.35M
2026-06-29	CNY 6.68	+0.60%	CNY 6.64	CNY 6.72	CNY 6.44	9.69M
2026-06-26	CNY 6.64	-1.19%	CNY 6.70	CNY 6.77	CNY 6.64	9.17M
2026-06-25	CNY 6.72	-3.17%	CNY 6.93	CNY 6.95	CNY 6.71	11.52M
2026-06-24	CNY 6.94	-2.66%	CNY 7.17	CNY 7.17	CNY 6.91	7.41M
2026-06-23	CNY 7.13	-0.42%	CNY 7.13	CNY 7.27	CNY 7.07	7.91M
2026-06-22	CNY 7.16	+1.13%	CNY 7.06	CNY 7.18	CNY 6.81	11.85M
2026-06-18	CNY 7.08	-1.39%	CNY 7.18	CNY 7.18	CNY 7.06	7.39M
2026-06-17	CNY 7.18	-2.97%	CNY 7.34	CNY 7.36	CNY 7.12	10.45M
2026-06-16	CNY 7.40	+1.09%	CNY 7.52	CNY 7.54	CNY 7.34	10.41M
2026-06-15	CNY 7.32	0.00%	CNY 7.43	CNY 7.48	CNY 7.30	9.25M
2026-06-12	CNY 7.32	+2.66%	CNY 7.16	CNY 7.35	CNY 7.11	9.40M
2026-06-11	CNY 7.13	-2.06%	CNY 7.27	CNY 7.30	CNY 7.06	8.66M
2026-06-10	CNY 7.28	+0.14%	CNY 7.27	CNY 7.28	CNY 7.18	7.32M
2026-06-09	CNY 7.27	-1.22%	CNY 7.36	CNY 7.37	CNY 7.23	8.24M
2026-06-08	CNY 7.36	-1.47%	CNY 7.38	CNY 7.46	CNY 7.22	9.54M
2026-06-05	CNY 7.47	-0.27%	CNY 7.49	CNY 7.56	CNY 7.41	8.04M
2026-06-04	CNY 7.49	-1.71%	CNY 7.63	CNY 7.70	CNY 7.45	10.55M
2026-06-03	CNY 7.62	-3.54%	CNY 7.86	CNY 7.89	CNY 7.61	11.60M
2026-06-02	CNY 7.90	-1.62%	CNY 8.04	CNY 8.07	CNY 7.85	8.81M
2026-06-01	CNY 8.03	+0.63%	CNY 7.92	CNY 8.03	CNY 7.78	10.16M
2026-05-29	CNY 7.98	+3.23%	CNY 7.81	CNY 8.08	CNY 7.77	15.33M
2026-05-28	CNY 7.73	+1.71%	CNY 7.60	CNY 7.79	CNY 7.55	11.40M
2026-05-27	CNY 7.60	-1.94%	CNY 7.72	CNY 7.80	CNY 7.54	10.04M
2026-05-26	CNY 7.75	-1.52%	CNY 7.87	CNY 7.87	CNY 7.66	9.83M