Power Construction Corporation of China, Ltd (601669.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jul 09, 2023 - Jul 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | 115,210,718 |
| Jul 05, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jul 04, 2024 | 5.68 | 5.73 | 5.61 | 5.62 | 5.62 | 118,251,978 |
| Jul 03, 2024 | 5.66 | 5.78 | 5.66 | 5.69 | 5.69 | 129,425,300 |
| Jul 02, 2024 | 5.65 | 5.70 | 5.62 | 5.68 | 5.68 | 122,948,984 |
| Jul 01, 2024 | 5.58 | 5.75 | 5.58 | 5.68 | 5.68 | 196,357,104 |
| Jun 28, 2024 | 5.50 | 5.68 | 5.47 | 5.59 | 5.59 | 219,884,455 |
| Jun 27, 2024 | 5.42 | 5.57 | 5.40 | 5.50 | 5.50 | 168,550,554 |
| Jun 26, 2024 | 5.45 | 5.47 | 5.37 | 5.44 | 5.44 | 121,847,111 |
| Jun 25, 2024 | 5.47 | 5.56 | 5.44 | 5.48 | 5.48 | 125,444,821 |
| Jun 24, 2024 | 5.50 | 5.56 | 5.44 | 5.48 | 5.48 | 135,995,575 |
| Jun 21, 2024 | 5.45 | 5.55 | 5.44 | 5.52 | 5.52 | 133,380,758 |
| Jun 20, 2024 | 5.57 | 5.60 | 5.43 | 5.45 | 5.45 | 142,605,350 |
| Jun 19, 2024 | 5.55 | 5.59 | 5.48 | 5.56 | 5.56 | 220,177,244 |
| Jun 18, 2024 | 5.20 | 5.65 | 5.19 | 5.54 | 5.54 | 364,618,678 |
| Jun 17, 2024 | 5.13 | 5.34 | 5.11 | 5.22 | 5.22 | 164,508,874 |
| Jun 14, 2024 | 5.12 | 5.18 | 5.11 | 5.15 | 5.15 | 84,261,008 |
| Jun 13, 2024 | 5.21 | 5.22 | 5.12 | 5.14 | 5.14 | 89,651,850 |
| Jun 12, 2024 | 5.21 | 5.24 | 5.16 | 5.21 | 5.21 | 95,612,590 |
| Jun 11, 2024 | 5.34 | 5.34 | 5.19 | 5.23 | 5.23 | 125,602,834 |
| Jun 07, 2024 | 5.34 | 5.37 | 5.27 | 5.34 | 5.34 | 97,004,312 |
| Jun 06, 2024 | 5.35 | 5.41 | 5.33 | 5.34 | 5.34 | 104,089,118 |
| Jun 05, 2024 | 5.39 | 5.43 | 5.34 | 5.35 | 5.35 | 109,013,157 |
| Jun 04, 2024 | 5.28 | 5.40 | 5.26 | 5.39 | 5.39 | 123,275,100 |
| Jun 03, 2024 | 5.33 | 5.34 | 5.23 | 5.31 | 5.31 | 147,202,268 |
| May 31, 2024 | 5.40 | 5.42 | 5.34 | 5.35 | 5.35 | 126,021,997 |
| May 30, 2024 | 5.40 | 5.52 | 5.38 | 5.40 | 5.40 | 211,621,220 |
| May 29, 2024 | 5.39 | 5.45 | 5.34 | 5.39 | 5.39 | 108,019,310 |
| May 28, 2024 | 5.35 | 5.44 | 5.34 | 5.38 | 5.38 | 157,366,914 |
| May 27, 2024 | 5.38 | 5.39 | 5.27 | 5.35 | 5.35 | 127,295,297 |
| May 24, 2024 | 5.34 | 5.45 | 5.34 | 5.36 | 5.36 | 144,651,469 |
| May 23, 2024 | 5.41 | 5.43 | 5.34 | 5.36 | 5.36 | 135,174,950 |
| May 22, 2024 | 5.32 | 5.46 | 5.31 | 5.43 | 5.43 | 175,573,450 |
| May 21, 2024 | 5.36 | 5.47 | 5.32 | 5.34 | 5.34 | 167,956,261 |
| May 20, 2024 | 5.36 | 5.39 | 5.30 | 5.37 | 5.37 | 145,226,038 |
| May 17, 2024 | 5.30 | 5.34 | 5.26 | 5.34 | 5.34 | 118,430,339 |
| May 16, 2024 | 5.24 | 5.33 | 5.22 | 5.29 | 5.29 | 145,897,662 |
| May 15, 2024 | 5.26 | 5.29 | 5.21 | 5.23 | 5.23 | 95,398,387 |
| May 14, 2024 | 5.29 | 5.33 | 5.24 | 5.28 | 5.28 | 119,883,764 |
| May 13, 2024 | 5.19 | 5.33 | 5.17 | 5.29 | 5.29 | 205,340,650 |
| May 10, 2024 | 5.18 | 5.23 | 5.14 | 5.21 | 5.21 | 125,354,950 |
| May 09, 2024 | 5.09 | 5.19 | 5.09 | 5.17 | 5.17 | 127,802,208 |
| May 08, 2024 | 5.14 | 5.15 | 5.09 | 5.09 | 5.09 | 85,638,233 |
| May 07, 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.14 | 102,540,514 |
| May 06, 2024 | 5.12 | 5.22 | 5.12 | 5.19 | 5.19 | 193,179,327 |
| Apr 30, 2024 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | 182,895,652 |
| Apr 29, 2024 | 5.16 | 5.21 | 5.11 | 5.20 | 5.20 | 146,998,026 |
| Apr 26, 2024 | 5.13 | 5.19 | 5.11 | 5.16 | 5.16 | 124,934,425 |
| Apr 25, 2024 | 5.11 | 5.15 | 5.07 | 5.12 | 5.12 | 77,769,935 |
| Apr 24, 2024 | 5.07 | 5.12 | 5.05 | 5.11 | 5.11 | 85,321,082 |
| Apr 23, 2024 | 5.17 | 5.18 | 5.04 | 5.06 | 5.06 | 131,550,467 |
| Apr 22, 2024 | 5.24 | 5.28 | 5.16 | 5.17 | 5.17 | 120,341,536 |
| Apr 19, 2024 | 5.21 | 5.30 | 5.20 | 5.24 | 5.24 | 144,637,496 |
| Apr 18, 2024 | 5.22 | 5.31 | 5.20 | 5.23 | 5.23 | 178,730,885 |
| Apr 17, 2024 | 5.07 | 5.24 | 5.02 | 5.24 | 5.24 | 239,076,087 |
| Apr 16, 2024 | 5.12 | 5.21 | 5.07 | 5.10 | 5.10 | 201,734,947 |
| Apr 15, 2024 | 4.91 | 5.18 | 4.90 | 5.16 | 5.16 | 264,408,615 |
| Apr 12, 2024 | 4.96 | 4.98 | 4.89 | 4.90 | 4.90 | 63,786,488 |
| Apr 11, 2024 | 4.91 | 5.00 | 4.87 | 4.97 | 4.97 | 79,957,025 |
| Apr 10, 2024 | 5.01 | 5.02 | 4.91 | 4.92 | 4.92 | 86,426,206 |
| Apr 09, 2024 | 5.03 | 5.06 | 5.00 | 5.01 | 5.01 | 68,106,235 |
| Apr 08, 2024 | 5.05 | 5.09 | 5.01 | 5.03 | 5.03 | 79,354,500 |
| Apr 03, 2024 | 5.10 | 5.10 | 5.03 | 5.06 | 5.06 | 70,848,001 |
| Apr 02, 2024 | 5.11 | 5.17 | 5.07 | 5.10 | 5.10 | 92,055,744 |
| Apr 01, 2024 | 4.99 | 5.10 | 4.98 | 5.10 | 5.10 | 140,620,816 |
| Mar 29, 2024 | 4.93 | 4.99 | 4.92 | 4.97 | 4.97 | 49,536,412 |
| Mar 28, 2024 | 4.92 | 4.96 | 4.89 | 4.94 | 4.94 | 81,576,408 |
| Mar 27, 2024 | 4.97 | 5.01 | 4.92 | 4.92 | 4.92 | 76,556,635 |
| Mar 26, 2024 | 4.95 | 4.98 | 4.93 | 4.98 | 4.98 | 69,208,737 |
| Mar 25, 2024 | 4.96 | 5.02 | 4.94 | 4.95 | 4.95 | 69,834,116 |
| Mar 22, 2024 | 5.08 | 5.09 | 4.96 | 4.97 | 4.97 | 144,048,518 |
| Mar 21, 2024 | 5.11 | 5.13 | 5.08 | 5.09 | 5.09 | 65,138,067 |
| Mar 20, 2024 | 5.11 | 5.13 | 5.09 | 5.11 | 5.11 | 72,994,857 |
| Mar 19, 2024 | 5.17 | 5.21 | 5.11 | 5.11 | 5.11 | 90,362,332 |
| Mar 18, 2024 | 5.10 | 5.21 | 5.10 | 5.18 | 5.18 | 128,926,107 |
| Mar 15, 2024 | 5.09 | 5.12 | 5.04 | 5.12 | 5.12 | 116,290,873 |
| Mar 14, 2024 | 5.11 | 5.18 | 5.09 | 5.11 | 5.11 | 127,117,844 |
| Mar 13, 2024 | 5.15 | 5.17 | 5.08 | 5.12 | 5.12 | 101,318,853 |
| Mar 12, 2024 | 5.23 | 5.24 | 5.16 | 5.17 | 5.17 | 122,407,723 |
| Mar 11, 2024 | 5.26 | 5.34 | 5.20 | 5.25 | 5.25 | 141,217,920 |
| Mar 08, 2024 | 5.07 | 5.26 | 5.07 | 5.26 | 5.26 | 235,447,791 |
| Mar 07, 2024 | 5.11 | 5.17 | 5.07 | 5.07 | 5.07 | 130,157,167 |
| Mar 06, 2024 | 5.06 | 5.23 | 5.03 | 5.12 | 5.12 | 166,401,617 |
| Mar 05, 2024 | 5.03 | 5.10 | 5.02 | 5.06 | 5.06 | 101,069,863 |
| Mar 04, 2024 | 5.07 | 5.09 | 5.02 | 5.04 | 5.04 | 93,984,286 |
| Mar 01, 2024 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | 86,573,760 |
| Feb 29, 2024 | 5.03 | 5.11 | 5.02 | 5.11 | 5.11 | 112,794,638 |
| Feb 28, 2024 | 5.07 | 5.15 | 5.06 | 5.06 | 5.06 | 157,133,126 |
| Feb 27, 2024 | 5.02 | 5.06 | 5.01 | 5.06 | 5.06 | 94,616,705 |
| Feb 26, 2024 | 5.12 | 5.14 | 5.02 | 5.04 | 5.04 | 115,397,275 |
| Feb 23, 2024 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | 86,022,363 |
| Feb 22, 2024 | 5.08 | 5.12 | 5.05 | 5.11 | 5.11 | 107,224,995 |
| Feb 21, 2024 | 4.99 | 5.18 | 4.98 | 5.10 | 5.10 | 173,057,060 |
| Feb 20, 2024 | 4.98 | 5.03 | 4.94 | 5.02 | 5.02 | 111,939,816 |
| Feb 19, 2024 | 4.99 | 5.00 | 4.93 | 4.99 | 4.99 | 133,790,686 |
| Feb 08, 2024 | 4.96 | 5.03 | 4.91 | 4.96 | 4.96 | 159,980,535 |
| Feb 07, 2024 | 4.89 | 4.95 | 4.85 | 4.94 | 4.94 | 155,009,847 |
| Feb 06, 2024 | 4.73 | 4.93 | 4.71 | 4.88 | 4.88 | 173,651,512 |
| Feb 05, 2024 | 4.89 | 4.93 | 4.73 | 4.77 | 4.77 | 158,856,927 |
| Feb 02, 2024 | 4.92 | 5.04 | 4.75 | 4.94 | 4.94 | 173,319,726 |
| *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.