China State Construction Engineering Corporation Limited (601668.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 5.88 | 5.89 | 5.75 | 5.79 | 5.79 | 227,985,284 |
| 22 May 2024 | 5.82 | 5.96 | 5.81 | 5.89 | 5.89 | 249,717,637 |
| 21 May 2024 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | 218,842,210 |
| 20 May 2024 | 5.85 | 5.86 | 5.77 | 5.80 | 5.80 | 305,722,016 |
| 17 May 2024 | 5.70 | 5.87 | 5.63 | 5.86 | 5.86 | 429,442,378 |
| 16 May 2024 | 5.52 | 5.70 | 5.51 | 5.66 | 5.66 | 323,723,532 |
| 15 May 2024 | 5.52 | 5.57 | 5.48 | 5.52 | 5.52 | 180,748,563 |
| 14 May 2024 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | 162,921,161 |
| 13 May 2024 | 5.48 | 5.58 | 5.46 | 5.55 | 5.55 | 263,116,015 |
| 10 May 2024 | 5.42 | 5.50 | 5.41 | 5.48 | 5.48 | 233,346,468 |
| 09 May 2024 | 5.36 | 5.42 | 5.36 | 5.41 | 5.41 | 141,010,190 |
| 08 May 2024 | 5.40 | 5.41 | 5.35 | 5.35 | 5.35 | 133,450,556 |
| 07 May 2024 | 5.41 | 5.46 | 5.38 | 5.41 | 5.41 | 172,821,233 |
| 06 May 2024 | 5.41 | 5.48 | 5.40 | 5.42 | 5.42 | 235,771,420 |
| 30 Apr 2024 | 5.45 | 5.45 | 5.35 | 5.36 | 5.36 | 249,758,489 |
| 29 Apr 2024 | 5.34 | 5.48 | 5.33 | 5.45 | 5.45 | 282,576,857 |
| 26 Apr 2024 | 5.29 | 5.37 | 5.27 | 5.35 | 5.35 | 203,172,176 |
| 25 Apr 2024 | 5.27 | 5.31 | 5.24 | 5.29 | 5.29 | 142,147,992 |
| 24 Apr 2024 | 5.23 | 5.28 | 5.21 | 5.27 | 5.27 | 141,036,933 |
| 23 Apr 2024 | 5.36 | 5.38 | 5.21 | 5.22 | 5.22 | 231,243,641 |
| 22 Apr 2024 | 5.36 | 5.44 | 5.32 | 5.36 | 5.36 | 236,704,829 |
| 19 Apr 2024 | 5.38 | 5.42 | 5.34 | 5.36 | 5.36 | 249,661,542 |
| 18 Apr 2024 | 5.34 | 5.43 | 5.32 | 5.38 | 5.38 | 243,800,907 |
| 17 Apr 2024 | 5.20 | 5.36 | 5.16 | 5.35 | 5.35 | 344,931,538 |
| 16 Apr 2024 | 5.22 | 5.27 | 5.18 | 5.23 | 5.23 | 280,732,153 |
| 15 Apr 2024 | 5.03 | 5.25 | 5.03 | 5.23 | 5.23 | 365,570,968 |
| 12 Apr 2024 | 5.08 | 5.09 | 5.01 | 5.01 | 5.01 | 163,075,944 |
| 11 Apr 2024 | 5.05 | 5.14 | 5.01 | 5.09 | 5.09 | 183,068,159 |
| 10 Apr 2024 | 5.11 | 5.14 | 5.04 | 5.05 | 5.05 | 165,473,976 |
| 09 Apr 2024 | 5.20 | 5.21 | 5.10 | 5.11 | 5.11 | 188,776,393 |
| 08 Apr 2024 | 5.19 | 5.25 | 5.16 | 5.19 | 5.19 | 154,048,465 |
| 03 Apr 2024 | 5.23 | 5.24 | 5.19 | 5.20 | 5.20 | 121,158,419 |
| 02 Apr 2024 | 5.25 | 5.28 | 5.21 | 5.22 | 5.22 | 173,091,545 |
| 01 Apr 2024 | 5.26 | 5.30 | 5.22 | 5.27 | 5.27 | 192,177,294 |
| 29 Mar 2024 | 5.23 | 5.28 | 5.22 | 5.24 | 5.24 | 80,906,261 |
| 28 Mar 2024 | 5.22 | 5.25 | 5.19 | 5.22 | 5.22 | 134,788,489 |
| 27 Mar 2024 | 5.23 | 5.28 | 5.23 | 5.23 | 5.23 | 124,684,772 |
| 26 Mar 2024 | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | 123,317,919 |
| 25 Mar 2024 | 5.17 | 5.24 | 5.16 | 5.20 | 5.20 | 148,048,421 |
| 22 Mar 2024 | 5.21 | 5.22 | 5.14 | 5.17 | 5.17 | 140,695,450 |
| 21 Mar 2024 | 5.22 | 5.25 | 5.19 | 5.21 | 5.21 | 116,304,023 |
| 20 Mar 2024 | 5.19 | 5.23 | 5.17 | 5.21 | 5.21 | 106,231,173 |
| 19 Mar 2024 | 5.23 | 5.26 | 5.18 | 5.19 | 5.19 | 130,088,535 |
| 18 Mar 2024 | 5.20 | 5.29 | 5.20 | 5.24 | 5.24 | 168,228,529 |
| 15 Mar 2024 | 5.21 | 5.23 | 5.17 | 5.21 | 5.21 | 137,771,839 |
| 14 Mar 2024 | 5.17 | 5.28 | 5.17 | 5.22 | 5.22 | 175,881,173 |
| 13 Mar 2024 | 5.29 | 5.30 | 5.18 | 5.19 | 5.19 | 208,776,029 |
| 12 Mar 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.29 | 182,848,392 |
| 11 Mar 2024 | 5.31 | 5.35 | 5.28 | 5.32 | 5.32 | 159,320,575 |
| 08 Mar 2024 | 5.30 | 5.32 | 5.26 | 5.30 | 5.30 | 131,744,584 |
| 07 Mar 2024 | 5.30 | 5.37 | 5.29 | 5.30 | 5.30 | 161,551,854 |
| 06 Mar 2024 | 5.34 | 5.36 | 5.29 | 5.29 | 5.29 | 148,952,341 |
| 05 Mar 2024 | 5.24 | 5.36 | 5.23 | 5.34 | 5.34 | 216,907,932 |
| 04 Mar 2024 | 5.30 | 5.31 | 5.23 | 5.25 | 5.25 | 208,111,034 |
| 01 Mar 2024 | 5.33 | 5.34 | 5.29 | 5.32 | 5.32 | 156,472,507 |
| 29 Feb 2024 | 5.28 | 5.35 | 5.28 | 5.35 | 5.35 | 173,002,076 |
| 28 Feb 2024 | 5.31 | 5.37 | 5.29 | 5.30 | 5.30 | 217,899,851 |
| 27 Feb 2024 | 5.29 | 5.34 | 5.27 | 5.32 | 5.32 | 167,803,924 |
| 26 Feb 2024 | 5.46 | 5.47 | 5.30 | 5.31 | 5.31 | 296,544,071 |
| 23 Feb 2024 | 5.37 | 5.50 | 5.36 | 5.49 | 5.49 | 289,587,800 |
| 22 Feb 2024 | 5.33 | 5.37 | 5.31 | 5.36 | 5.36 | 179,692,134 |
| 21 Feb 2024 | 5.18 | 5.42 | 5.16 | 5.35 | 5.35 | 359,727,954 |
| 20 Feb 2024 | 5.16 | 5.20 | 5.14 | 5.19 | 5.19 | 207,362,134 |
| 19 Feb 2024 | 5.13 | 5.18 | 5.09 | 5.18 | 5.18 | 300,496,463 |
| 08 Feb 2024 | 5.15 | 5.18 | 5.08 | 5.12 | 5.12 | 333,608,048 |
| 07 Feb 2024 | 5.11 | 5.16 | 5.07 | 5.15 | 5.15 | 329,230,124 |
| 06 Feb 2024 | 5.02 | 5.15 | 5.00 | 5.11 | 5.11 | 338,988,165 |
| 05 Feb 2024 | 5.04 | 5.10 | 4.97 | 5.05 | 5.05 | 354,626,292 |
| 02 Feb 2024 | 5.02 | 5.16 | 4.97 | 5.05 | 5.05 | 350,616,130 |
| 01 Feb 2024 | 5.10 | 5.12 | 5.01 | 5.02 | 5.02 | 300,557,158 |
| 31 Jan 2024 | 5.15 | 5.22 | 5.10 | 5.14 | 5.14 | 262,973,032 |
| 30 Jan 2024 | 5.18 | 5.26 | 5.16 | 5.18 | 5.18 | 326,630,271 |
| 29 Jan 2024 | 5.25 | 5.40 | 5.17 | 5.20 | 5.20 | 547,252,933 |
| 26 Jan 2024 | 5.12 | 5.22 | 5.06 | 5.17 | 5.17 | 454,556,909 |
| 25 Jan 2024 | 4.86 | 5.12 | 4.84 | 5.10 | 5.10 | 517,906,721 |
| 24 Jan 2024 | 4.64 | 4.87 | 4.63 | 4.87 | 4.87 | 371,184,522 |
| 23 Jan 2024 | 4.60 | 4.64 | 4.57 | 4.61 | 4.61 | 147,159,874 |
| 22 Jan 2024 | 4.66 | 4.73 | 4.58 | 4.61 | 4.61 | 255,168,663 |
| 19 Jan 2024 | 4.64 | 4.71 | 4.61 | 4.67 | 4.67 | 194,263,966 |
| 18 Jan 2024 | 4.70 | 4.71 | 4.54 | 4.68 | 4.68 | 340,993,247 |
| 17 Jan 2024 | 4.78 | 4.80 | 4.70 | 4.71 | 4.71 | 192,325,682 |
| 16 Jan 2024 | 4.77 | 4.81 | 4.75 | 4.80 | 4.80 | 137,838,875 |
| 15 Jan 2024 | 4.74 | 4.81 | 4.72 | 4.79 | 4.79 | 136,885,724 |
| 12 Jan 2024 | 4.73 | 4.79 | 4.72 | 4.75 | 4.75 | 133,983,044 |
| 11 Jan 2024 | 4.75 | 4.76 | 4.70 | 4.74 | 4.74 | 134,780,103 |
| 10 Jan 2024 | 4.76 | 4.78 | 4.73 | 4.75 | 4.75 | 88,570,430 |
| 09 Jan 2024 | 4.72 | 4.78 | 4.71 | 4.77 | 4.77 | 141,614,493 |
| 08 Jan 2024 | 4.78 | 4.80 | 4.71 | 4.72 | 4.72 | 180,895,437 |
| 05 Jan 2024 | 4.74 | 4.84 | 4.73 | 4.77 | 4.77 | 270,205,562 |
| 04 Jan 2024 | 4.78 | 4.80 | 4.71 | 4.74 | 4.74 | 130,743,914 |
| 03 Jan 2024 | 4.74 | 4.79 | 4.73 | 4.78 | 4.78 | 170,695,724 |
| 02 Jan 2024 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | 163,051,333 |
| 29 Dec 2023 | 4.81 | 4.86 | 4.77 | 4.81 | 4.81 | 151,553,105 |
| 28 Dec 2023 | 4.72 | 4.84 | 4.71 | 4.82 | 4.82 | 157,180,786 |
| 27 Dec 2023 | 4.72 | 4.75 | 4.68 | 4.73 | 4.73 | 95,829,291 |
| 26 Dec 2023 | 4.72 | 4.74 | 4.70 | 4.71 | 4.71 | 70,727,180 |
| 25 Dec 2023 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | 83,524,002 |
| 22 Dec 2023 | 4.72 | 4.78 | 4.70 | 4.76 | 4.76 | 123,921,848 |
| 21 Dec 2023 | 4.65 | 4.72 | 4.64 | 4.72 | 4.72 | 117,350,355 |
| 20 Dec 2023 | 4.68 | 4.73 | 4.66 | 4.67 | 4.67 | 118,458,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.