Canada markets close in 1 hour 42 minutes

China Construction Bank Corporation (601939.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.07-0.05 (-0.70%)
At close: 03:00PM CST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20247.157.187.057.077.07144,458,144
Apr 30, 20247.047.147.047.127.12100,045,956
Apr 29, 20247.107.137.007.077.07157,750,907
Apr 26, 20247.247.277.097.127.12128,284,768
Apr 25, 20247.237.287.207.247.2462,416,881
Apr 24, 20247.317.317.227.247.2477,352,103
Apr 23, 20247.297.387.237.317.3182,585,747
Apr 22, 20247.357.457.227.307.3095,036,838
Apr 19, 20247.277.377.277.357.3567,037,996
Apr 18, 20247.257.397.247.307.30122,876,599
Apr 17, 20247.147.287.087.287.28126,944,665
Apr 16, 20247.127.237.087.177.17132,891,268
Apr 15, 20247.027.147.027.147.14100,061,446
Apr 12, 20246.987.036.947.037.0364,949,710
Apr 11, 20247.017.046.956.986.9853,369,942
Apr 10, 20247.007.107.007.037.0387,983,700
Apr 09, 20247.047.096.987.017.0168,320,684
Apr 08, 20246.947.086.917.047.0497,564,586
Apr 03, 20246.976.996.936.956.9551,186,591
Apr 02, 20246.916.976.906.966.9671,925,515
Apr 01, 20246.866.926.856.916.9169,844,058
Mar 29, 20246.846.986.826.876.8761,868,291
Mar 28, 20246.926.946.786.836.83123,085,853
Mar 27, 20246.936.986.916.956.95105,175,174
Mar 26, 20246.876.956.836.946.94101,001,695
Mar 25, 20246.846.896.836.856.8587,846,219
Mar 22, 20246.776.896.746.866.86131,996,657
Mar 21, 20246.756.796.726.766.7670,912,374
Mar 20, 20246.706.786.676.746.7489,088,582
Mar 19, 20246.776.786.696.726.72109,007,601
Mar 18, 20246.836.846.756.786.78109,598,161
Mar 15, 20246.876.886.836.836.8362,833,586
Mar 14, 20246.856.916.836.866.8669,904,065
Mar 13, 20246.876.896.826.866.8689,654,827
Mar 12, 20247.067.076.876.876.87162,067,629
Mar 11, 20247.107.147.057.077.0768,800,383
Mar 08, 20247.107.147.057.117.1156,995,296
Mar 07, 20247.067.147.067.107.1057,851,017
Mar 06, 20247.147.227.057.067.0674,707,986
Mar 05, 20246.987.186.977.147.14111,647,973
Mar 04, 20247.027.046.967.007.0073,943,368
Mar 01, 20246.997.066.977.037.0370,047,748
Feb 29, 20246.947.006.927.007.0083,588,616
Feb 28, 20246.957.006.906.956.95110,069,298
Feb 27, 20246.947.026.936.996.9971,674,617
Feb 26, 20247.187.196.956.966.96135,897,961
Feb 23, 20247.147.297.137.197.19116,322,848
Feb 22, 20247.157.177.087.157.1596,966,302
Feb 21, 20247.097.237.077.167.16109,033,758
Feb 20, 20247.047.136.967.117.11102,237,710
Feb 19, 20246.757.056.737.047.04184,699,156
Feb 08, 20246.856.856.656.806.80173,853,051
Feb 07, 20247.047.046.746.886.88220,185,897
Feb 06, 20247.027.156.997.057.05151,849,617
Feb 05, 20246.907.036.877.037.03163,874,276
Feb 02, 20246.856.946.786.926.92104,498,363
Feb 01, 20246.836.896.816.846.8477,795,299
Jan 31, 20246.826.926.776.866.8685,500,788
Jan 30, 20246.876.946.806.816.8175,773,661
Jan 29, 20246.866.956.826.906.90126,809,677
Jan 26, 20246.696.856.686.846.84119,049,381
Jan 25, 20246.666.726.646.706.7094,741,460
Jan 24, 20246.516.646.506.646.6482,565,847
Jan 23, 20246.476.546.406.516.5183,067,176
Jan 22, 20246.476.546.446.496.49111,986,567
Jan 19, 20246.506.526.436.486.4878,074,400
Jan 18, 20246.546.546.356.526.52121,123,235
Jan 17, 20246.596.636.556.556.5583,958,886
Jan 16, 20246.576.626.546.616.6176,452,765
Jan 15, 20246.556.606.526.586.5853,845,857
Jan 12, 20246.506.586.496.556.5548,970,201
Jan 11, 20246.556.586.506.506.5064,224,407
Jan 10, 20246.656.696.556.586.5858,523,724
Jan 09, 20246.656.696.576.666.6666,942,291
Jan 08, 20246.656.706.616.666.6682,947,495
Jan 05, 20246.666.736.626.656.65101,625,448
Jan 04, 20246.606.686.596.676.6767,567,951
Jan 03, 20246.556.636.556.626.6255,367,906
Jan 02, 20246.516.606.506.556.5563,272,611
Dec 29, 20236.466.556.446.516.5174,136,677
Dec 28, 20236.556.626.466.486.48114,056,786
Dec 27, 20236.466.606.436.556.55102,285,875
Dec 26, 20236.436.486.426.476.4746,176,035
Dec 25, 20236.406.446.386.446.4438,187,932
Dec 22, 20236.406.436.366.406.4065,934,635
Dec 21, 20236.386.436.366.406.4067,821,585
Dec 20, 20236.456.496.416.416.4152,060,331
Dec 19, 20236.426.476.396.446.4457,664,126
Dec 18, 20236.346.456.326.426.4274,863,784
Dec 15, 20236.436.436.366.376.3760,614,284
Dec 14, 20236.446.476.396.436.4338,590,831
Dec 13, 20236.456.486.426.446.4449,798,457
Dec 12, 20236.356.466.316.466.4685,334,647
Dec 11, 20236.336.386.226.376.3778,264,135
Dec 08, 20236.296.386.266.356.3581,638,306
Dec 07, 20236.296.336.236.306.3065,023,230
Dec 06, 20236.356.356.226.296.2986,146,091
Dec 05, 20236.426.436.366.366.3662,494,111
Dec 04, 20236.386.446.386.426.4261,761,176
Dec 01, 20236.396.436.366.386.3872,732,519
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...