China State Construction Engineering Corporation Limited (601668.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 11:07AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 5.48 | 5.49 | 5.44 | 5.45 | 5.45 | 56,880,865 |
| Jun 25, 2024 | 5.47 | 5.53 | 5.46 | 5.48 | 5.48 | 148,039,341 |
| Jun 24, 2024 | 5.48 | 5.50 | 5.42 | 5.47 | 5.47 | 149,823,930 |
| Jun 21, 2024 | 5.47 | 5.50 | 5.45 | 5.48 | 5.48 | 132,404,924 |
| Jun 20, 2024 | 5.54 | 5.55 | 5.45 | 5.46 | 5.46 | 120,623,783 |
| Jun 19, 2024 | 5.52 | 5.57 | 5.51 | 5.54 | 5.54 | 92,904,426 |
| Jun 18, 2024 | 5.45 | 5.55 | 5.44 | 5.52 | 5.52 | 177,247,388 |
| Jun 17, 2024 | 5.53 | 5.54 | 5.42 | 5.44 | 5.44 | 169,928,631 |
| Jun 14, 2024 | 5.46 | 5.57 | 5.45 | 5.56 | 5.56 | 159,878,286 |
| Jun 13, 2024 | 5.52 | 5.55 | 5.46 | 5.47 | 5.47 | 112,709,185 |
| Jun 12, 2024 | 5.49 | 5.55 | 5.43 | 5.52 | 5.52 | 143,356,548 |
| Jun 11, 2024 | 5.59 | 5.60 | 5.48 | 5.50 | 5.50 | 174,674,368 |
| Jun 07, 2024 | 5.59 | 5.65 | 5.57 | 5.61 | 5.61 | 162,304,714 |
| Jun 06, 2024 | 5.59 | 5.63 | 5.55 | 5.57 | 5.57 | 139,232,561 |
| Jun 05, 2024 | 5.67 | 5.68 | 5.57 | 5.58 | 5.58 | 132,827,318 |
| Jun 04, 2024 | 5.58 | 5.70 | 5.57 | 5.67 | 5.67 | 177,268,668 |
| Jun 03, 2024 | 5.63 | 5.65 | 5.55 | 5.59 | 5.59 | 151,097,655 |
| May 31, 2024 | 5.65 | 5.68 | 5.62 | 5.63 | 5.63 | 140,595,911 |
| May 30, 2024 | 5.69 | 5.72 | 5.60 | 5.65 | 5.65 | 147,741,695 |
| May 29, 2024 | 5.67 | 5.76 | 5.66 | 5.70 | 5.70 | 120,903,004 |
| May 28, 2024 | 5.75 | 5.77 | 5.66 | 5.68 | 5.68 | 146,241,857 |
| May 27, 2024 | 5.68 | 5.76 | 5.68 | 5.75 | 5.75 | 137,802,162 |
| May 24, 2024 | 5.78 | 5.82 | 5.68 | 5.70 | 5.70 | 178,300,372 |
| May 23, 2024 | 5.88 | 5.89 | 5.75 | 5.79 | 5.79 | 227,985,284 |
| May 22, 2024 | 5.82 | 5.96 | 5.81 | 5.89 | 5.89 | 249,717,637 |
| May 21, 2024 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | 218,842,210 |
| May 20, 2024 | 5.85 | 5.86 | 5.77 | 5.80 | 5.80 | 305,722,016 |
| May 17, 2024 | 5.70 | 5.87 | 5.63 | 5.86 | 5.86 | 429,442,378 |
| May 16, 2024 | 5.52 | 5.70 | 5.51 | 5.66 | 5.66 | 323,723,532 |
| May 15, 2024 | 5.52 | 5.57 | 5.48 | 5.52 | 5.52 | 180,748,563 |
| May 14, 2024 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | 162,921,161 |
| May 13, 2024 | 5.48 | 5.58 | 5.46 | 5.55 | 5.55 | 263,116,015 |
| May 10, 2024 | 5.42 | 5.50 | 5.41 | 5.48 | 5.48 | 233,346,468 |
| May 09, 2024 | 5.36 | 5.42 | 5.36 | 5.41 | 5.41 | 141,010,190 |
| May 08, 2024 | 5.40 | 5.41 | 5.35 | 5.35 | 5.35 | 133,450,556 |
| May 07, 2024 | 5.41 | 5.46 | 5.38 | 5.41 | 5.41 | 172,821,233 |
| May 06, 2024 | 5.41 | 5.48 | 5.40 | 5.42 | 5.42 | 235,771,420 |
| Apr 30, 2024 | 5.45 | 5.45 | 5.35 | 5.36 | 5.36 | 249,758,489 |
| Apr 29, 2024 | 5.34 | 5.48 | 5.33 | 5.45 | 5.45 | 282,576,857 |
| Apr 26, 2024 | 5.29 | 5.37 | 5.27 | 5.35 | 5.35 | 203,172,176 |
| Apr 25, 2024 | 5.27 | 5.31 | 5.24 | 5.29 | 5.29 | 142,147,992 |
| Apr 24, 2024 | 5.23 | 5.28 | 5.21 | 5.27 | 5.27 | 141,036,933 |
| Apr 23, 2024 | 5.36 | 5.38 | 5.21 | 5.22 | 5.22 | 231,243,641 |
| Apr 22, 2024 | 5.36 | 5.44 | 5.32 | 5.36 | 5.36 | 236,704,829 |
| Apr 19, 2024 | 5.38 | 5.42 | 5.34 | 5.36 | 5.36 | 249,661,542 |
| Apr 18, 2024 | 5.34 | 5.43 | 5.32 | 5.38 | 5.38 | 243,800,907 |
| Apr 17, 2024 | 5.20 | 5.36 | 5.16 | 5.35 | 5.35 | 344,931,538 |
| Apr 16, 2024 | 5.22 | 5.27 | 5.18 | 5.23 | 5.23 | 280,732,153 |
| Apr 15, 2024 | 5.03 | 5.25 | 5.03 | 5.23 | 5.23 | 365,570,968 |
| Apr 12, 2024 | 5.08 | 5.09 | 5.01 | 5.01 | 5.01 | 163,075,944 |
| Apr 11, 2024 | 5.05 | 5.14 | 5.01 | 5.09 | 5.09 | 183,068,159 |
| Apr 10, 2024 | 5.11 | 5.14 | 5.04 | 5.05 | 5.05 | 165,473,976 |
| Apr 09, 2024 | 5.20 | 5.21 | 5.10 | 5.11 | 5.11 | 188,776,393 |
| Apr 08, 2024 | 5.19 | 5.25 | 5.16 | 5.19 | 5.19 | 154,048,465 |
| Apr 03, 2024 | 5.23 | 5.24 | 5.19 | 5.20 | 5.20 | 121,158,419 |
| Apr 02, 2024 | 5.25 | 5.28 | 5.21 | 5.22 | 5.22 | 173,091,545 |
| Apr 01, 2024 | 5.26 | 5.30 | 5.22 | 5.27 | 5.27 | 192,177,294 |
| Mar 29, 2024 | 5.23 | 5.28 | 5.22 | 5.24 | 5.24 | 80,906,261 |
| Mar 28, 2024 | 5.22 | 5.25 | 5.19 | 5.22 | 5.22 | 134,788,489 |
| Mar 27, 2024 | 5.23 | 5.28 | 5.23 | 5.23 | 5.23 | 124,684,772 |
| Mar 26, 2024 | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | 123,317,919 |
| Mar 25, 2024 | 5.17 | 5.24 | 5.16 | 5.20 | 5.20 | 148,048,421 |
| Mar 22, 2024 | 5.21 | 5.22 | 5.14 | 5.17 | 5.17 | 140,695,450 |
| Mar 21, 2024 | 5.22 | 5.25 | 5.19 | 5.21 | 5.21 | 116,304,023 |
| Mar 20, 2024 | 5.19 | 5.23 | 5.17 | 5.21 | 5.21 | 106,231,173 |
| Mar 19, 2024 | 5.23 | 5.26 | 5.18 | 5.19 | 5.19 | 130,088,535 |
| Mar 18, 2024 | 5.20 | 5.29 | 5.20 | 5.24 | 5.24 | 168,228,529 |
| Mar 15, 2024 | 5.21 | 5.23 | 5.17 | 5.21 | 5.21 | 137,771,839 |
| Mar 14, 2024 | 5.17 | 5.28 | 5.17 | 5.22 | 5.22 | 175,881,173 |
| Mar 13, 2024 | 5.29 | 5.30 | 5.18 | 5.19 | 5.19 | 208,776,029 |
| Mar 12, 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.29 | 182,848,392 |
| Mar 11, 2024 | 5.31 | 5.35 | 5.28 | 5.32 | 5.32 | 159,320,575 |
| Mar 08, 2024 | 5.30 | 5.32 | 5.26 | 5.30 | 5.30 | 131,744,584 |
| Mar 07, 2024 | 5.30 | 5.37 | 5.29 | 5.30 | 5.30 | 161,551,854 |
| Mar 06, 2024 | 5.34 | 5.36 | 5.29 | 5.29 | 5.29 | 148,952,341 |
| Mar 05, 2024 | 5.24 | 5.36 | 5.23 | 5.34 | 5.34 | 216,907,932 |
| Mar 04, 2024 | 5.30 | 5.31 | 5.23 | 5.25 | 5.25 | 208,111,034 |
| Mar 01, 2024 | 5.33 | 5.34 | 5.29 | 5.32 | 5.32 | 156,472,507 |
| Feb 29, 2024 | 5.28 | 5.35 | 5.28 | 5.35 | 5.35 | 173,002,076 |
| Feb 28, 2024 | 5.31 | 5.37 | 5.29 | 5.30 | 5.30 | 217,899,851 |
| Feb 27, 2024 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | 167,803,924 |
| Feb 26, 2024 | 5.46 | 5.47 | 5.30 | 5.31 | 5.31 | 296,544,071 |
| Feb 23, 2024 | 5.37 | 5.50 | 5.36 | 5.49 | 5.49 | 289,587,800 |
| Feb 22, 2024 | 5.33 | 5.37 | 5.31 | 5.36 | 5.36 | 179,692,134 |
| Feb 21, 2024 | 5.18 | 5.42 | 5.16 | 5.35 | 5.35 | 359,727,954 |
| Feb 20, 2024 | 5.16 | 5.20 | 5.14 | 5.19 | 5.19 | 207,362,134 |
| Feb 19, 2024 | 5.13 | 5.18 | 5.09 | 5.18 | 5.18 | 300,496,463 |
| Feb 08, 2024 | 5.15 | 5.18 | 5.08 | 5.12 | 5.12 | 333,608,048 |
| Feb 07, 2024 | 5.11 | 5.16 | 5.07 | 5.15 | 5.15 | 329,230,124 |
| Feb 06, 2024 | 5.02 | 5.15 | 5.00 | 5.11 | 5.11 | 338,988,165 |
| Feb 05, 2024 | 5.04 | 5.10 | 4.97 | 5.05 | 5.05 | 354,626,292 |
| Feb 02, 2024 | 5.02 | 5.16 | 4.97 | 5.05 | 5.05 | 350,616,130 |
| Feb 01, 2024 | 5.10 | 5.12 | 5.01 | 5.02 | 5.02 | 300,557,158 |
| Jan 31, 2024 | 5.15 | 5.22 | 5.10 | 5.14 | 5.14 | 262,973,032 |
| Jan 30, 2024 | 5.18 | 5.26 | 5.16 | 5.18 | 5.18 | 326,630,271 |
| Jan 29, 2024 | 5.25 | 5.40 | 5.17 | 5.20 | 5.20 | 547,252,933 |
| Jan 26, 2024 | 5.12 | 5.22 | 5.06 | 5.17 | 5.17 | 454,556,909 |
| Jan 25, 2024 | 4.86 | 5.12 | 4.84 | 5.10 | 5.10 | 517,906,721 |
| Jan 24, 2024 | 4.64 | 4.87 | 4.63 | 4.87 | 4.87 | 371,184,522 |
| Jan 23, 2024 | 4.60 | 4.64 | 4.57 | 4.61 | 4.61 | 147,159,874 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.