Canada markets closed

China Communications Construction Company Limited (601800.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.28+0.07 (+0.76%)
At close: 03:00PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20249.199.289.089.289.2867,617,174
May 16, 20249.069.259.069.219.2167,613,718
May 15, 20249.219.279.049.089.0870,110,730
May 14, 20249.339.379.209.259.2565,642,416
May 13, 20249.119.409.069.349.34111,958,680
May 10, 20249.039.189.029.179.1773,962,024
May 09, 20248.959.108.949.059.0555,766,358
May 08, 20248.969.078.918.988.9843,927,977
May 07, 20249.029.038.919.009.0052,923,688
May 06, 20248.939.098.939.039.0385,412,174
Apr 30, 20249.239.248.838.898.89123,369,919
Apr 29, 20249.299.309.099.219.2190,201,143
Apr 26, 20249.069.299.059.289.2895,241,519
Apr 25, 20249.109.189.029.119.1159,073,233
Apr 24, 20249.059.149.009.149.1468,775,483
Apr 23, 20249.199.228.979.049.0484,970,632
Apr 22, 20249.409.469.189.219.2192,239,253
Apr 19, 20249.379.499.249.369.36117,931,733
Apr 18, 20249.419.649.359.429.42146,002,357
Apr 17, 20249.209.569.129.529.52196,717,998
Apr 16, 20249.479.909.359.459.45284,510,749
Apr 15, 20248.579.388.579.389.38209,592,046
Apr 12, 20248.588.688.508.538.5336,585,545
Apr 11, 20248.508.788.458.648.6446,691,134
Apr 10, 20248.668.758.518.568.5640,404,712
Apr 09, 20248.878.918.658.678.6756,143,054
Apr 08, 20248.848.948.668.888.8858,072,806
Apr 03, 20248.878.968.778.878.8753,582,784
Apr 02, 20248.808.948.788.878.8780,680,681
Apr 01, 20248.688.948.638.848.84113,354,026
Mar 29, 20248.398.638.398.628.6298,239,155
Mar 28, 20248.218.308.168.238.2359,584,109
Mar 27, 20248.368.508.288.288.2871,254,488
Mar 26, 20248.198.388.178.388.3858,635,094
Mar 25, 20248.148.348.138.218.2148,609,219
Mar 22, 20248.278.278.138.188.1847,900,479
Mar 21, 20248.288.318.248.288.2833,747,904
Mar 20, 20248.268.328.198.298.2942,307,915
Mar 19, 20248.338.438.258.268.2650,736,163
Mar 18, 20248.228.478.208.388.3880,652,403
Mar 15, 20248.248.268.138.228.2255,057,783
Mar 14, 20248.128.458.128.318.31103,154,472
Mar 13, 20248.248.258.138.158.1547,939,210
Mar 12, 20248.318.318.228.258.2555,371,817
Mar 11, 20248.328.398.258.318.3150,358,620
Mar 08, 20248.258.338.198.318.3156,513,136
Mar 07, 20248.398.538.288.308.3080,478,434
Mar 06, 20248.518.558.378.428.4262,282,025
Mar 05, 20248.318.528.288.528.5297,369,690
Mar 04, 20248.398.418.238.378.3780,625,081
Mar 01, 20248.528.568.378.438.4386,181,991
Feb 29, 20248.408.568.378.568.56100,206,939
Feb 28, 20248.468.758.438.538.53154,653,036
Feb 27, 20248.378.498.358.498.4979,574,847
Feb 26, 20248.638.648.358.418.41123,308,259
Feb 23, 20248.778.798.618.698.69107,106,097
Feb 22, 20248.648.818.588.818.81128,651,312
Feb 21, 20248.409.038.378.768.76188,071,636
Feb 20, 20248.488.518.358.458.45105,982,151
Feb 19, 20248.338.578.218.538.53153,131,384
Feb 08, 20248.308.428.198.348.34126,650,555
Feb 07, 20248.108.447.958.348.34150,756,515
Feb 06, 20247.858.297.668.198.19172,310,237
Feb 05, 20248.328.537.918.008.00186,845,836
Feb 02, 20248.408.848.258.528.52207,849,324
Feb 01, 20248.568.728.348.438.43194,008,664
Jan 31, 20248.789.048.638.758.75183,424,748
Jan 30, 20248.909.268.758.888.88254,042,993
Jan 29, 20248.509.368.418.948.94316,026,947
Jan 26, 20248.308.808.188.518.51241,236,548
Jan 25, 20247.478.257.438.258.25230,811,385
Jan 24, 20246.977.506.957.507.5094,818,579
Jan 23, 20246.926.996.816.946.9431,355,885
Jan 22, 20247.107.166.926.966.9635,366,034
Jan 19, 20247.057.167.037.137.1326,653,263
Jan 18, 20247.137.156.867.117.1160,224,667
Jan 17, 20247.257.267.167.167.1625,263,678
Jan 16, 20247.287.327.197.297.2926,517,699
Jan 15, 20247.257.337.167.317.3129,791,807
Jan 12, 20247.207.387.187.297.2937,189,143
Jan 11, 20247.357.367.067.267.2664,621,524
Jan 10, 20247.407.437.337.357.3522,203,617
Jan 09, 20247.357.467.337.417.4127,414,153
Jan 08, 20247.667.667.387.387.3863,205,703
Jan 05, 20247.557.817.517.677.6768,797,519
Jan 04, 20247.627.667.507.587.5829,815,876
Jan 03, 20247.527.647.517.647.6438,101,280
Jan 02, 20247.597.597.517.547.5437,127,010
Dec 29, 20237.657.687.537.607.6039,797,819
Dec 28, 20237.467.677.447.657.6532,778,593
Dec 27, 20237.417.527.387.487.4821,669,572
Dec 26, 20237.497.527.387.407.4023,165,706
Dec 25, 20237.507.517.457.487.4819,097,700
Dec 22, 20237.467.577.407.507.5023,727,075
Dec 21, 20237.337.467.317.457.4522,203,600
Dec 20, 20237.427.477.357.357.3518,068,368
Dec 19, 20237.447.487.357.427.4219,156,400
Dec 18, 20237.547.637.447.477.4722,399,428
Dec 15, 20237.657.667.567.577.5720,392,734
Dec 14, 20237.627.677.587.587.5818,242,570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...