Huitong Construction Group Co.,Ltd. (603176.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 3.6100 | 3.7600 | 3.6100 | 3.6800 | 3.6800 | 1,862,464 |
| Jun 24, 2024 | 3.8700 | 3.8700 | 3.6500 | 3.6600 | 3.6600 | 3,458,090 |
| Jun 21, 2024 | 3.8100 | 3.9100 | 3.7200 | 3.8800 | 3.8800 | 2,295,300 |
| Jun 20, 2024 | 3.8900 | 3.9500 | 3.8000 | 3.8300 | 3.8300 | 2,452,700 |
| Jun 19, 2024 | 3.8700 | 3.9900 | 3.8700 | 3.9200 | 3.9200 | 2,452,100 |
| Jun 18, 2024 | 3.8900 | 3.9100 | 3.7900 | 3.8900 | 3.8900 | 2,003,424 |
| Jun 17, 2024 | 3.9300 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | 2,278,700 |
| Jun 14, 2024 | 3.9000 | 4.0100 | 3.9000 | 3.9300 | 3.9300 | 2,330,724 |
| Jun 13, 2024 | 4.0100 | 4.0500 | 3.8800 | 3.9500 | 3.9500 | 2,079,300 |
| Jun 12, 2024 | 3.8400 | 4.0200 | 3.8300 | 3.9900 | 3.9900 | 3,119,000 |
| Jun 11, 2024 | 3.9000 | 3.9600 | 3.7400 | 3.8700 | 3.8700 | 3,254,300 |
| Jun 07, 2024 | 3.7300 | 3.9600 | 3.7100 | 3.9000 | 3.9000 | 4,997,224 |
| Jun 06, 2024 | 4.0000 | 4.0400 | 3.6500 | 3.6700 | 3.6700 | 7,773,600 |
| Jun 05, 2024 | 4.0400 | 4.1900 | 3.9100 | 4.0500 | 4.0500 | 3,822,340 |
| Jun 04, 2024 | 4.2500 | 4.2600 | 4.0200 | 4.0900 | 4.0900 | 3,986,400 |
| Jun 03, 2024 | 4.3900 | 4.3900 | 4.1800 | 4.2400 | 4.2400 | 2,491,400 |
| May 31, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.3900 | 4.3900 | 1,739,700 |
| May 30, 2024 | 4.4800 | 4.5300 | 4.3900 | 4.4200 | 4.4200 | 1,910,600 |
| May 29, 2024 | 4.4700 | 4.5900 | 4.4700 | 4.4900 | 4.4900 | 2,716,600 |
| May 28, 2024 | 4.5600 | 4.6000 | 4.4600 | 4.4900 | 4.4900 | 3,121,943 |
| May 27, 2024 | 4.6000 | 4.7000 | 4.5100 | 4.5900 | 4.5900 | 1,680,100 |
| May 24, 2024 | 4.6300 | 4.7200 | 4.5900 | 4.6500 | 4.6500 | 2,039,000 |
| May 23, 2024 | 4.7700 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 3,045,175 |
| May 22, 2024 | 4.6700 | 4.8300 | 4.6700 | 4.8000 | 4.8000 | 3,295,100 |
| May 21, 2024 | 4.7600 | 4.7700 | 4.6700 | 4.7000 | 4.7000 | 1,944,140 |
| May 20, 2024 | 4.8100 | 4.8400 | 4.7400 | 4.7700 | 4.7700 | 2,595,940 |
| May 17, 2024 | 4.7600 | 4.8100 | 4.6900 | 4.8000 | 4.8000 | 3,202,500 |
| May 16, 2024 | 4.6100 | 4.8200 | 4.5900 | 4.7600 | 4.7600 | 3,543,100 |
| May 15, 2024 | 4.5500 | 4.6900 | 4.5400 | 4.6400 | 4.6400 | 2,163,955 |
| May 14, 2024 | 4.5400 | 4.6300 | 4.5200 | 4.6100 | 4.6100 | 1,535,300 |
| May 13, 2024 | 4.6100 | 4.6400 | 4.5200 | 4.5500 | 4.5500 | 1,575,600 |
| May 10, 2024 | 4.7400 | 4.8500 | 4.6200 | 4.6500 | 4.6500 | 2,421,255 |
| May 09, 2024 | 4.6100 | 4.7400 | 4.6100 | 4.7300 | 4.7300 | 1,991,140 |
| May 08, 2024 | 4.6700 | 4.7400 | 4.5800 | 4.6000 | 4.6000 | 2,104,700 |
| May 07, 2024 | 4.7700 | 4.7700 | 4.6000 | 4.7200 | 4.7200 | 2,265,640 |
| May 06, 2024 | 4.6000 | 4.7400 | 4.5600 | 4.7300 | 4.7300 | 3,417,324 |
| Apr 30, 2024 | 4.6200 | 4.6700 | 4.4700 | 4.5100 | 4.5100 | 3,435,700 |
| Apr 29, 2024 | 4.4000 | 4.6600 | 4.3300 | 4.6200 | 4.6200 | 3,898,700 |
| Apr 26, 2024 | 4.4300 | 4.4500 | 4.3400 | 4.4200 | 4.4200 | 2,709,100 |
| Apr 25, 2024 | 4.3800 | 4.4400 | 4.3400 | 4.4400 | 4.4400 | 2,506,443 |
| Apr 24, 2024 | 4.3100 | 4.4200 | 4.2400 | 4.3800 | 4.3800 | 2,278,900 |
| Apr 23, 2024 | 4.0900 | 4.3200 | 4.0800 | 4.3100 | 4.3100 | 3,428,458 |
| Apr 22, 2024 | 4.2500 | 4.2500 | 3.9900 | 4.0900 | 4.0900 | 3,411,800 |
| Apr 19, 2024 | 4.2400 | 4.3300 | 4.1700 | 4.1800 | 4.1800 | 4,284,700 |
| Apr 18, 2024 | 4.4400 | 4.5200 | 4.2500 | 4.2800 | 4.2800 | 6,385,500 |
| Apr 17, 2024 | 3.8800 | 4.2700 | 3.8800 | 4.2700 | 4.2700 | 6,104,455 |
| Apr 16, 2024 | 4.3200 | 4.3300 | 3.8800 | 3.8800 | 3.8800 | 6,457,100 |
| Apr 15, 2024 | 4.7800 | 4.8300 | 4.2900 | 4.3100 | 4.3100 | 6,847,700 |
| Apr 12, 2024 | 4.8400 | 4.9100 | 4.7600 | 4.7700 | 4.7700 | 1,659,400 |
| Apr 11, 2024 | 4.7800 | 4.9200 | 4.6700 | 4.8400 | 4.8400 | 2,606,500 |
| Apr 10, 2024 | 4.9100 | 4.9300 | 4.7000 | 4.7700 | 4.7700 | 2,773,100 |
| Apr 09, 2024 | 4.8000 | 4.9600 | 4.8000 | 4.9300 | 4.9300 | 2,026,900 |
| Apr 08, 2024 | 5.0700 | 5.0900 | 4.8700 | 4.8800 | 4.8800 | 3,756,400 |
| Apr 03, 2024 | 5.0200 | 5.1500 | 4.9600 | 5.0800 | 5.0800 | 3,887,000 |
| Apr 02, 2024 | 5.0400 | 5.1000 | 4.9800 | 5.0900 | 5.0900 | 2,743,800 |
| Apr 01, 2024 | 4.9500 | 5.0200 | 4.9300 | 5.0100 | 5.0100 | 2,647,040 |
| Mar 29, 2024 | 4.8600 | 4.9300 | 4.8600 | 4.9200 | 4.9200 | 830,000 |
| Mar 28, 2024 | 4.7900 | 4.9500 | 4.7600 | 4.8600 | 4.8600 | 2,335,600 |
| Mar 27, 2024 | 4.8500 | 4.9200 | 4.7400 | 4.7500 | 4.7500 | 2,454,300 |
| Mar 26, 2024 | 4.8700 | 4.9300 | 4.8000 | 4.8800 | 4.8800 | 2,195,424 |
| Mar 25, 2024 | 5.0500 | 5.0500 | 4.8600 | 4.8600 | 4.8600 | 2,711,255 |
| Mar 22, 2024 | 5.1200 | 5.1200 | 4.9300 | 4.9600 | 4.9600 | 2,888,300 |
| Mar 21, 2024 | 5.0700 | 5.1500 | 4.9800 | 5.1000 | 5.1000 | 2,325,040 |
| Mar 20, 2024 | 4.9700 | 5.0600 | 4.9600 | 5.0600 | 5.0600 | 2,115,740 |
| Mar 19, 2024 | 4.9700 | 5.0000 | 4.9200 | 4.9600 | 4.9600 | 2,021,500 |
| Mar 18, 2024 | 4.9100 | 4.9700 | 4.8800 | 4.9700 | 4.9700 | 2,867,000 |
| Mar 15, 2024 | 4.7500 | 4.8600 | 4.7200 | 4.8600 | 4.8600 | 2,648,900 |
| Mar 14, 2024 | 4.7700 | 4.8300 | 4.7100 | 4.7800 | 4.7800 | 2,574,655 |
| Mar 13, 2024 | 4.8000 | 4.8300 | 4.7200 | 4.7800 | 4.7800 | 2,049,700 |
| Mar 12, 2024 | 4.6900 | 4.7900 | 4.6700 | 4.7900 | 4.7900 | 2,969,361 |
| Mar 11, 2024 | 4.6100 | 4.6700 | 4.5700 | 4.6600 | 4.6600 | 2,655,400 |
| Mar 08, 2024 | 4.6100 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 1,699,419 |
| Mar 07, 2024 | 4.5600 | 4.6600 | 4.5400 | 4.5700 | 4.5700 | 3,048,262 |
| Mar 06, 2024 | 4.5300 | 4.5800 | 4.4600 | 4.5600 | 4.5600 | 2,387,600 |
| Mar 05, 2024 | 4.6300 | 4.6300 | 4.4900 | 4.5200 | 4.5200 | 3,205,075 |
| Mar 04, 2024 | 4.6400 | 4.6600 | 4.4800 | 4.6300 | 4.6300 | 3,266,200 |
| Mar 01, 2024 | 4.6000 | 4.6800 | 4.5100 | 4.6300 | 4.6300 | 4,137,500 |
| Feb 29, 2024 | 4.4400 | 4.6600 | 4.2100 | 4.6000 | 4.6000 | 5,301,562 |
| Feb 28, 2024 | 5.0300 | 5.1300 | 4.4800 | 4.4800 | 4.4800 | 8,854,300 |
| Feb 27, 2024 | 4.7000 | 4.9800 | 4.6300 | 4.9800 | 4.9800 | 5,590,500 |
| Feb 26, 2024 | 4.5800 | 4.7900 | 4.5500 | 4.7300 | 4.7300 | 4,885,000 |
| Feb 23, 2024 | 4.4500 | 4.5800 | 4.4000 | 4.5600 | 4.5600 | 4,570,673 |
| Feb 22, 2024 | 4.3100 | 4.4200 | 4.2800 | 4.4000 | 4.4000 | 4,428,172 |
| Feb 21, 2024 | 4.0900 | 4.4400 | 4.0400 | 4.3400 | 4.3400 | 6,953,336 |
| Feb 20, 2024 | 4.0900 | 4.1200 | 3.9800 | 4.1100 | 4.1100 | 3,187,900 |
| Feb 19, 2024 | 3.9200 | 4.1700 | 3.9100 | 4.0700 | 4.0700 | 6,263,000 |
| Feb 08, 2024 | 3.6900 | 3.9400 | 3.3100 | 3.9100 | 3.9100 | 8,601,206 |
| Feb 07, 2024 | 4.0400 | 4.0600 | 3.6000 | 3.6800 | 3.6800 | 8,359,250 |
| Feb 06, 2024 | 3.8800 | 4.2000 | 3.8500 | 4.0000 | 4.0000 | 8,741,700 |
| Feb 05, 2024 | 4.7500 | 4.7500 | 4.2800 | 4.2800 | 4.2800 | 6,714,302 |
| Feb 02, 2024 | 5.1100 | 5.1700 | 4.6200 | 4.7600 | 4.7600 | 6,387,078 |
| Feb 01, 2024 | 5.2200 | 5.4000 | 5.0000 | 5.1300 | 5.1300 | 5,245,304 |
| Jan 31, 2024 | 5.7200 | 5.7900 | 5.3900 | 5.4000 | 5.4000 | 3,988,680 |
| Jan 30, 2024 | 5.8900 | 5.9200 | 5.7200 | 5.7500 | 5.7500 | 2,590,730 |
| Jan 29, 2024 | 6.1300 | 6.1800 | 5.8900 | 5.9100 | 5.9100 | 3,392,024 |
| Jan 26, 2024 | 6.0800 | 6.1900 | 6.0000 | 6.1300 | 6.1300 | 4,333,634 |
| Jan 25, 2024 | 5.7200 | 6.0100 | 5.6800 | 6.0100 | 6.0100 | 4,033,600 |
| Jan 24, 2024 | 5.5200 | 5.7000 | 5.4400 | 5.6900 | 5.6900 | 4,077,700 |
| Jan 23, 2024 | 5.6400 | 5.6500 | 5.3700 | 5.4800 | 5.4800 | 4,272,800 |
| Jan 22, 2024 | 5.9800 | 6.0100 | 5.6000 | 5.6400 | 5.6400 | 3,711,700 |
| *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.