Zhengyuan Geomatics Group Co. Ltd. Class A 688509
SSE · China · Industrial Services
CNY 4.17-0.08 (-1.88%)
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 4.17 | -1.88% | CNY 4.24 | CNY 4.26 | CNY 4.17 | 4.14M |
| 2026-09-29 | CNY 4.25 | +2.41% | CNY 4.13 | CNY 4.26 | CNY 4.12 | 4.79M |
| 2026-09-28 | CNY 4.15 | 0.00% | CNY 4.20 | CNY 4.20 | CNY 4.08 | 4.57M |
| 2026-09-24 | CNY 4.15 | -0.48% | CNY 4.18 | CNY 4.20 | CNY 4.14 | 2.48M |
| 2026-09-23 | CNY 4.17 | -0.95% | CNY 4.21 | CNY 4.26 | CNY 4.15 | 4.84M |
| 2026-09-22 | CNY 4.21 | +0.72% | CNY 4.18 | CNY 4.25 | CNY 4.18 | 4.86M |
| 2026-09-21 | CNY 4.18 | +1.95% | CNY 4.11 | CNY 4.18 | CNY 4.08 | 4.39M |
| 2026-09-18 | CNY 4.10 | 0.00% | CNY 4.12 | CNY 4.16 | CNY 4.06 | 3.48M |
| 2026-09-17 | CNY 4.10 | 0.00% | CNY 4.10 | CNY 4.11 | CNY 4.03 | 4.72M |
| 2026-09-16 | CNY 4.10 | +0.99% | CNY 4.05 | CNY 4.11 | CNY 4.00 | 4.87M |
| 2026-09-15 | CNY 4.06 | -1.69% | CNY 4.15 | CNY 4.20 | CNY 4.06 | 4.86M |
| 2026-09-14 | CNY 4.13 | +1.47% | CNY 4.04 | CNY 4.22 | CNY 4.03 | 6.88M |
| 2026-09-11 | CNY 4.07 | -1.45% | CNY 4.11 | CNY 4.13 | CNY 4.02 | 5.62M |
| 2026-09-10 | CNY 4.13 | -1.67% | CNY 4.19 | CNY 4.20 | CNY 4.13 | 3.96M |
| 2026-09-09 | CNY 4.20 | -0.71% | CNY 4.24 | CNY 4.24 | CNY 4.16 | 5.75M |
| 2026-09-08 | CNY 4.23 | +0.71% | CNY 4.20 | CNY 4.25 | CNY 4.19 | 3.55M |
| 2026-09-07 | CNY 4.20 | -0.94% | CNY 4.26 | CNY 4.26 | CNY 4.19 | 5.80M |
| 2026-09-04 | CNY 4.24 | +0.24% | CNY 4.24 | CNY 4.33 | CNY 4.21 | 6.57M |
| 2026-09-03 | CNY 4.23 | -2.08% | CNY 4.34 | CNY 4.38 | CNY 4.22 | 5.37M |
| 2026-09-02 | CNY 4.32 | -1.37% | CNY 4.38 | CNY 4.38 | CNY 4.29 | 3.79M |
| 2026-09-01 | CNY 4.38 | +0.92% | CNY 4.34 | CNY 4.42 | CNY 4.33 | 5.60M |
| 2026-08-31 | CNY 4.34 | +1.17% | CNY 4.30 | CNY 4.34 | CNY 4.21 | 4.83M |
| 2026-08-28 | CNY 4.29 | +0.47% | CNY 4.27 | CNY 4.30 | CNY 4.25 | 4.27M |
| 2026-08-27 | CNY 4.27 | +0.23% | CNY 4.23 | CNY 4.28 | CNY 4.22 | 3.99M |
| 2026-08-26 | CNY 4.26 | +0.47% | CNY 4.25 | CNY 4.30 | CNY 4.22 | 4.03M |
| 2026-08-25 | CNY 4.24 | +2.66% | CNY 4.13 | CNY 4.25 | CNY 4.09 | 4.36M |
| 2026-08-24 | CNY 4.13 | -1.43% | CNY 4.20 | CNY 4.23 | CNY 4.09 | 3.28M |
| 2026-08-21 | CNY 4.19 | -1.64% | CNY 4.24 | CNY 4.24 | CNY 4.16 | 3.67M |
| 2026-08-20 | CNY 4.26 | +3.65% | CNY 4.12 | CNY 4.28 | CNY 4.11 | 7.31M |
| 2026-08-19 | CNY 4.11 | -2.61% | CNY 4.18 | CNY 4.22 | CNY 4.08 | 7.50M |
| 2026-08-18 | CNY 4.22 | -0.71% | CNY 4.24 | CNY 4.24 | CNY 4.17 | 3.91M |
| 2026-08-17 | CNY 4.25 | +1.19% | CNY 4.19 | CNY 4.25 | CNY 4.16 | 4.81M |
| 2026-08-14 | CNY 4.20 | 0.00% | CNY 4.20 | CNY 4.22 | CNY 4.15 | 4.59M |
| 2026-08-13 | CNY 4.20 | -1.41% | CNY 4.28 | CNY 4.29 | CNY 4.20 | 4.71M |
| 2026-08-12 | CNY 4.26 | +0.71% | CNY 4.24 | CNY 4.29 | CNY 4.20 | 5.02M |
| 2026-08-11 | CNY 4.23 | 0.00% | CNY 4.21 | CNY 4.34 | CNY 4.15 | 6.28M |
| 2026-08-10 | CNY 4.23 | +1.68% | CNY 4.15 | CNY 4.23 | CNY 4.12 | 5.58M |
| 2026-08-07 | CNY 4.16 | -0.24% | CNY 4.19 | CNY 4.19 | CNY 4.05 | 5.30M |
| 2026-08-06 | CNY 4.17 | 0.00% | CNY 4.13 | CNY 4.20 | CNY 4.08 | 5.96M |
| 2026-08-05 | CNY 4.17 | -0.48% | CNY 4.21 | CNY 4.24 | CNY 4.14 | 5.74M |
| 2026-08-04 | CNY 4.19 | +0.24% | CNY 4.21 | CNY 4.25 | CNY 4.15 | 4.77M |
| 2026-08-03 | CNY 4.18 | +2.20% | CNY 4.09 | CNY 4.18 | CNY 4.07 | 6.84M |
| 2026-07-31 | CNY 4.09 | +3.28% | CNY 4.00 | CNY 4.12 | CNY 4.00 | 5.85M |
| 2026-07-30 | CNY 3.96 | -1.00% | CNY 3.95 | CNY 4.08 | CNY 3.92 | 5.33M |
| 2026-07-29 | CNY 4.00 | +3.63% | CNY 3.87 | CNY 4.00 | CNY 3.86 | 5.96M |
| 2026-07-28 | CNY 3.86 | +1.05% | CNY 3.80 | CNY 3.91 | CNY 3.79 | 3.42M |
| 2026-07-27 | CNY 3.82 | +3.24% | CNY 3.70 | CNY 3.83 | CNY 3.66 | 3.74M |
| 2026-07-24 | CNY 3.70 | -3.14% | CNY 3.82 | CNY 3.83 | CNY 3.70 | 3.60M |
| 2026-07-23 | CNY 3.82 | +2.14% | CNY 3.77 | CNY 3.84 | CNY 3.72 | 4.60M |
| 2026-07-22 | CNY 3.74 | -1.32% | CNY 3.79 | CNY 3.81 | CNY 3.71 | 4.67M |
| 2026-07-21 | CNY 3.79 | +2.71% | CNY 3.63 | CNY 3.79 | CNY 3.58 | 7.53M |
| 2026-07-20 | CNY 3.69 | -1.34% | CNY 3.71 | CNY 3.82 | CNY 3.62 | 6.66M |
| 2026-07-17 | CNY 3.74 | -4.83% | CNY 3.93 | CNY 3.97 | CNY 3.72 | 9.03M |
| 2026-07-16 | CNY 3.93 | +1.03% | CNY 3.88 | CNY 3.97 | CNY 3.84 | 5.43M |
| 2026-07-15 | CNY 3.89 | +0.52% | CNY 3.86 | CNY 3.97 | CNY 3.84 | 3.97M |
| 2026-07-14 | CNY 3.87 | +1.84% | CNY 3.76 | CNY 3.88 | CNY 3.74 | 5.63M |
| 2026-07-13 | CNY 3.80 | -4.76% | CNY 3.99 | CNY 4.00 | CNY 3.78 | 6.76M |
| 2026-07-10 | CNY 3.99 | +2.31% | CNY 3.89 | CNY 4.08 | CNY 3.85 | 7.21M |
| 2026-07-09 | CNY 3.90 | -0.51% | CNY 3.92 | CNY 3.94 | CNY 3.73 | 7.21M |
| 2026-07-08 | CNY 3.92 | -1.51% | CNY 3.96 | CNY 4.01 | CNY 3.86 | 6.79M |
| 2026-07-07 | CNY 3.98 | -1.24% | CNY 4.02 | CNY 4.07 | CNY 3.96 | 6.08M |
| 2026-07-06 | CNY 4.03 | -4.28% | CNY 4.19 | CNY 4.23 | CNY 4.01 | 9.30M |
| 2026-07-03 | CNY 4.21 | +0.96% | CNY 4.16 | CNY 4.25 | CNY 4.14 | 8.26M |
| 2026-07-02 | CNY 4.17 | -3.70% | CNY 4.29 | CNY 4.39 | CNY 4.15 | 11.07M |
| 2026-07-01 | CNY 4.33 | +1.17% | CNY 4.25 | CNY 4.41 | CNY 4.22 | 9.34M |
| 2026-06-30 | CNY 4.28 | +0.47% | CNY 4.25 | CNY 4.30 | CNY 4.15 | 7.92M |
| 2026-06-29 | CNY 4.26 | -1.16% | CNY 4.33 | CNY 4.36 | CNY 4.11 | 9.55M |
| 2026-06-26 | CNY 4.31 | -5.69% | CNY 4.55 | CNY 4.55 | CNY 4.31 | 10.64M |
| 2026-06-25 | CNY 4.57 | -4.99% | CNY 4.80 | CNY 4.84 | CNY 4.56 | 13.58M |
| 2026-06-24 | CNY 4.81 | +1.26% | CNY 4.76 | CNY 4.85 | CNY 4.59 | 15.72M |
| 2026-06-23 | CNY 4.75 | 0.00% | CNY 4.75 | CNY 4.90 | CNY 4.69 | 13.59M |
| 2026-06-22 | CNY 4.75 | -0.21% | CNY 4.78 | CNY 4.78 | CNY 4.54 | 14.26M |
| 2026-06-18 | CNY 4.76 | -0.83% | CNY 4.76 | CNY 4.83 | CNY 4.72 | 9.59M |
| 2026-06-17 | CNY 4.80 | -3.03% | CNY 4.90 | CNY 4.91 | CNY 4.77 | 14.60M |
| 2026-06-16 | CNY 4.95 | -1.39% | CNY 5.02 | CNY 5.06 | CNY 4.93 | 12.99M |
| 2026-06-15 | CNY 5.02 | +2.03% | CNY 4.95 | CNY 5.05 | CNY 4.92 | 16.75M |
| 2026-06-12 | CNY 4.92 | +2.93% | CNY 4.84 | CNY 4.96 | CNY 4.77 | 18.36M |
| 2026-06-11 | CNY 4.78 | -2.65% | CNY 4.83 | CNY 4.89 | CNY 4.69 | 14.33M |
| 2026-06-10 | CNY 4.91 | -3.35% | CNY 5.03 | CNY 5.06 | CNY 4.68 | 24.42M |
| 2026-06-09 | CNY 5.08 | +5.39% | CNY 4.85 | CNY 5.20 | CNY 4.85 | 28.83M |
| 2026-06-08 | CNY 4.82 | -4.17% | CNY 4.91 | CNY 5.03 | CNY 4.76 | 17.89M |
| 2026-06-05 | CNY 5.03 | +0.80% | CNY 5.02 | CNY 5.10 | CNY 4.88 | 19.30M |
| 2026-06-04 | CNY 4.99 | +4.61% | CNY 4.70 | CNY 5.03 | CNY 4.68 | 18.87M |
| 2026-06-03 | CNY 4.77 | -0.21% | CNY 4.77 | CNY 4.91 | CNY 4.72 | 11.51M |
| 2026-06-02 | CNY 4.78 | -1.04% | CNY 4.82 | CNY 4.85 | CNY 4.73 | 11.06M |
| 2026-06-01 | CNY 4.83 | +5.69% | CNY 4.57 | CNY 4.87 | CNY 4.45 | 16.71M |
| 2026-05-29 | CNY 4.57 | -3.59% | CNY 4.76 | CNY 4.81 | CNY 4.54 | 14.56M |
| 2026-05-28 | CNY 4.74 | +0.64% | CNY 4.73 | CNY 4.79 | CNY 4.61 | 11.75M |
| 2026-05-27 | CNY 4.71 | -3.88% | CNY 4.89 | CNY 4.91 | CNY 4.67 | 15.76M |
| 2026-05-26 | CNY 4.90 | -4.48% | CNY 5.11 | CNY 5.20 | CNY 4.82 | 19.73M |