Huitong Construction Group Co.,Ltd. (603176.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 3.9300 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | 2,278,700 |
| 14 June 2024 | 3.9000 | 4.0100 | 3.9000 | 3.9300 | 3.9300 | 2,330,724 |
| 13 June 2024 | 4.0100 | 4.0500 | 3.8800 | 3.9500 | 3.9500 | 2,079,300 |
| 12 June 2024 | 3.8400 | 4.0200 | 3.8300 | 3.9900 | 3.9900 | 3,119,000 |
| 11 June 2024 | 3.9000 | 3.9600 | 3.7400 | 3.8700 | 3.8700 | 3,254,300 |
| 07 June 2024 | 3.7300 | 3.9600 | 3.7100 | 3.9000 | 3.9000 | 4,997,224 |
| 06 June 2024 | 4.0000 | 4.0400 | 3.6500 | 3.6700 | 3.6700 | 7,773,600 |
| 05 June 2024 | 4.0400 | 4.1900 | 3.9100 | 4.0500 | 4.0500 | 3,822,340 |
| 04 June 2024 | 4.2500 | 4.2600 | 4.0200 | 4.0900 | 4.0900 | 3,986,400 |
| 03 June 2024 | 4.3900 | 4.3900 | 4.1800 | 4.2400 | 4.2400 | 2,491,400 |
| 31 May 2024 | 4.5000 | 4.5000 | 4.3800 | 4.3900 | 4.3900 | 1,739,700 |
| 30 May 2024 | 4.4800 | 4.5300 | 4.3900 | 4.4200 | 4.4200 | 1,910,600 |
| 29 May 2024 | 4.4700 | 4.5900 | 4.4700 | 4.4900 | 4.4900 | 2,716,600 |
| 28 May 2024 | 4.5600 | 4.6000 | 4.4600 | 4.4900 | 4.4900 | 3,121,943 |
| 27 May 2024 | 4.6000 | 4.7000 | 4.5100 | 4.5900 | 4.5900 | 1,680,100 |
| 24 May 2024 | 4.6300 | 4.7200 | 4.5900 | 4.6500 | 4.6500 | 2,039,000 |
| 23 May 2024 | 4.7700 | 4.8000 | 4.6500 | 4.6700 | 4.6700 | 3,045,175 |
| 22 May 2024 | 4.6700 | 4.8300 | 4.6700 | 4.8000 | 4.8000 | 3,295,100 |
| 21 May 2024 | 4.7600 | 4.7700 | 4.6700 | 4.7000 | 4.7000 | 1,944,140 |
| 20 May 2024 | 4.8100 | 4.8400 | 4.7400 | 4.7700 | 4.7700 | 2,595,940 |
| 17 May 2024 | 4.7600 | 4.8100 | 4.6900 | 4.8000 | 4.8000 | 3,202,500 |
| 16 May 2024 | 4.6100 | 4.8200 | 4.5900 | 4.7600 | 4.7600 | 3,543,100 |
| 15 May 2024 | 4.5500 | 4.6900 | 4.5400 | 4.6400 | 4.6400 | 2,163,955 |
| 14 May 2024 | 4.5400 | 4.6300 | 4.5200 | 4.6100 | 4.6100 | 1,535,300 |
| 13 May 2024 | 4.6100 | 4.6400 | 4.5200 | 4.5500 | 4.5500 | 1,575,600 |
| 10 May 2024 | 4.7400 | 4.8500 | 4.6200 | 4.6500 | 4.6500 | 2,421,255 |
| 09 May 2024 | 4.6100 | 4.7400 | 4.6100 | 4.7300 | 4.7300 | 1,991,140 |
| 08 May 2024 | 4.6700 | 4.7400 | 4.5800 | 4.6000 | 4.6000 | 2,104,700 |
| 07 May 2024 | 4.7700 | 4.7700 | 4.6000 | 4.7200 | 4.7200 | 2,265,640 |
| 06 May 2024 | 4.6000 | 4.7400 | 4.5600 | 4.7300 | 4.7300 | 3,417,324 |
| 30 Apr 2024 | 4.6200 | 4.6700 | 4.4700 | 4.5100 | 4.5100 | 3,435,700 |
| 29 Apr 2024 | 4.4000 | 4.6600 | 4.3300 | 4.6200 | 4.6200 | 3,898,700 |
| 26 Apr 2024 | 4.4300 | 4.4500 | 4.3400 | 4.4200 | 4.4200 | 2,709,100 |
| 25 Apr 2024 | 4.3800 | 4.4400 | 4.3400 | 4.4400 | 4.4400 | 2,506,443 |
| 24 Apr 2024 | 4.3100 | 4.4200 | 4.2400 | 4.3800 | 4.3800 | 2,278,900 |
| 23 Apr 2024 | 4.0900 | 4.3200 | 4.0800 | 4.3100 | 4.3100 | 3,428,458 |
| 22 Apr 2024 | 4.2500 | 4.2500 | 3.9900 | 4.0900 | 4.0900 | 3,411,800 |
| 19 Apr 2024 | 4.2400 | 4.3300 | 4.1700 | 4.1800 | 4.1800 | 4,284,700 |
| 18 Apr 2024 | 4.4400 | 4.5200 | 4.2500 | 4.2800 | 4.2800 | 6,385,500 |
| 17 Apr 2024 | 3.8800 | 4.2700 | 3.8800 | 4.2700 | 4.2700 | 6,104,455 |
| 16 Apr 2024 | 4.3200 | 4.3300 | 3.8800 | 3.8800 | 3.8800 | 6,457,100 |
| 15 Apr 2024 | 4.7800 | 4.8300 | 4.2900 | 4.3100 | 4.3100 | 6,847,700 |
| 12 Apr 2024 | 4.8400 | 4.9100 | 4.7600 | 4.7700 | 4.7700 | 1,659,400 |
| 11 Apr 2024 | 4.7800 | 4.9200 | 4.6700 | 4.8400 | 4.8400 | 2,606,500 |
| 10 Apr 2024 | 4.9100 | 4.9300 | 4.7000 | 4.7700 | 4.7700 | 2,773,100 |
| 09 Apr 2024 | 4.8000 | 4.9600 | 4.8000 | 4.9300 | 4.9300 | 2,026,900 |
| 08 Apr 2024 | 5.0700 | 5.0900 | 4.8700 | 4.8800 | 4.8800 | 3,756,400 |
| 03 Apr 2024 | 5.0200 | 5.1500 | 4.9600 | 5.0800 | 5.0800 | 3,887,000 |
| 02 Apr 2024 | 5.0400 | 5.1000 | 4.9800 | 5.0900 | 5.0900 | 2,743,800 |
| 01 Apr 2024 | 4.9500 | 5.0200 | 4.9300 | 5.0100 | 5.0100 | 2,647,040 |
| 29 Mar 2024 | 4.8600 | 4.9300 | 4.8600 | 4.9200 | 4.9200 | 830,000 |
| 28 Mar 2024 | 4.7900 | 4.9500 | 4.7600 | 4.8600 | 4.8600 | 2,335,600 |
| 27 Mar 2024 | 4.8500 | 4.9200 | 4.7400 | 4.7500 | 4.7500 | 2,454,300 |
| 26 Mar 2024 | 4.8700 | 4.9300 | 4.8000 | 4.8800 | 4.8800 | 2,195,424 |
| 25 Mar 2024 | 5.0500 | 5.0500 | 4.8600 | 4.8600 | 4.8600 | 2,711,255 |
| 22 Mar 2024 | 5.1200 | 5.1200 | 4.9300 | 4.9600 | 4.9600 | 2,888,300 |
| 21 Mar 2024 | 5.0700 | 5.1500 | 4.9800 | 5.1000 | 5.1000 | 2,325,040 |
| 20 Mar 2024 | 4.9700 | 5.0600 | 4.9600 | 5.0600 | 5.0600 | 2,115,740 |
| 19 Mar 2024 | 4.9700 | 5.0000 | 4.9200 | 4.9600 | 4.9600 | 2,021,500 |
| 18 Mar 2024 | 4.9100 | 4.9700 | 4.8800 | 4.9700 | 4.9700 | 2,867,000 |
| 15 Mar 2024 | 4.7500 | 4.8600 | 4.7200 | 4.8600 | 4.8600 | 2,648,900 |
| 14 Mar 2024 | 4.7700 | 4.8300 | 4.7100 | 4.7800 | 4.7800 | 2,574,655 |
| 13 Mar 2024 | 4.8000 | 4.8300 | 4.7200 | 4.7800 | 4.7800 | 2,049,700 |
| 12 Mar 2024 | 4.6900 | 4.7900 | 4.6700 | 4.7900 | 4.7900 | 2,969,361 |
| 11 Mar 2024 | 4.6100 | 4.6700 | 4.5700 | 4.6600 | 4.6600 | 2,655,400 |
| 08 Mar 2024 | 4.6100 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 1,699,419 |
| 07 Mar 2024 | 4.5600 | 4.6600 | 4.5400 | 4.5700 | 4.5700 | 3,048,262 |
| 06 Mar 2024 | 4.5300 | 4.5800 | 4.4600 | 4.5600 | 4.5600 | 2,387,600 |
| 05 Mar 2024 | 4.6300 | 4.6300 | 4.4900 | 4.5200 | 4.5200 | 3,205,075 |
| 04 Mar 2024 | 4.6400 | 4.6600 | 4.4800 | 4.6300 | 4.6300 | 3,266,200 |
| 01 Mar 2024 | 4.6000 | 4.6800 | 4.5100 | 4.6300 | 4.6300 | 4,137,500 |
| 29 Feb 2024 | 4.4400 | 4.6600 | 4.2100 | 4.6000 | 4.6000 | 5,301,562 |
| 28 Feb 2024 | 5.0300 | 5.1300 | 4.4800 | 4.4800 | 4.4800 | 8,854,300 |
| 27 Feb 2024 | 4.7000 | 4.9800 | 4.6300 | 4.9800 | 4.9800 | 5,590,500 |
| 26 Feb 2024 | 4.5800 | 4.7900 | 4.5500 | 4.7300 | 4.7300 | 4,885,000 |
| 23 Feb 2024 | 4.4500 | 4.5800 | 4.4000 | 4.5600 | 4.5600 | 4,570,673 |
| 22 Feb 2024 | 4.3100 | 4.4200 | 4.2800 | 4.4000 | 4.4000 | 4,428,172 |
| 21 Feb 2024 | 4.0900 | 4.4400 | 4.0400 | 4.3400 | 4.3400 | 6,953,336 |
| 20 Feb 2024 | 4.0900 | 4.1200 | 3.9800 | 4.1100 | 4.1100 | 3,187,900 |
| 19 Feb 2024 | 3.9200 | 4.1700 | 3.9100 | 4.0700 | 4.0700 | 6,263,000 |
| 08 Feb 2024 | 3.6900 | 3.9400 | 3.3100 | 3.9100 | 3.9100 | 8,601,206 |
| 07 Feb 2024 | 4.0400 | 4.0600 | 3.6000 | 3.6800 | 3.6800 | 8,359,250 |
| 06 Feb 2024 | 3.8800 | 4.2000 | 3.8500 | 4.0000 | 4.0000 | 8,741,700 |
| 05 Feb 2024 | 4.7500 | 4.7500 | 4.2800 | 4.2800 | 4.2800 | 6,714,302 |
| 02 Feb 2024 | 5.1100 | 5.1700 | 4.6200 | 4.7600 | 4.7600 | 6,387,078 |
| 01 Feb 2024 | 5.2200 | 5.4000 | 5.0000 | 5.1300 | 5.1300 | 5,245,304 |
| 31 Jan 2024 | 5.7200 | 5.7900 | 5.3900 | 5.4000 | 5.4000 | 3,988,680 |
| 30 Jan 2024 | 5.8900 | 5.9200 | 5.7200 | 5.7500 | 5.7500 | 2,590,730 |
| 29 Jan 2024 | 6.1300 | 6.1800 | 5.8900 | 5.9100 | 5.9100 | 3,392,024 |
| 26 Jan 2024 | 6.0800 | 6.1900 | 6.0000 | 6.1300 | 6.1300 | 4,333,634 |
| 25 Jan 2024 | 5.7200 | 6.0100 | 5.6800 | 6.0100 | 6.0100 | 4,033,600 |
| 24 Jan 2024 | 5.5200 | 5.7000 | 5.4400 | 5.6900 | 5.6900 | 4,077,700 |
| 23 Jan 2024 | 5.6400 | 5.6500 | 5.3700 | 5.4800 | 5.4800 | 4,272,800 |
| 22 Jan 2024 | 5.9800 | 6.0100 | 5.6000 | 5.6400 | 5.6400 | 3,711,700 |
| 19 Jan 2024 | 6.1100 | 6.1400 | 5.9500 | 5.9500 | 5.9500 | 2,559,424 |
| 18 Jan 2024 | 6.1500 | 6.1900 | 5.9300 | 6.0700 | 6.0700 | 3,497,324 |
| 17 Jan 2024 | 6.2700 | 6.2900 | 6.1600 | 6.1600 | 6.1600 | 1,592,200 |
| 16 Jan 2024 | 6.2700 | 6.3200 | 6.1900 | 6.2800 | 6.2800 | 1,841,400 |
| 15 Jan 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| 12 Jan 2024 | 6.3000 | 6.3800 | 6.2700 | 6.2800 | 6.2800 | 2,269,500 |
| *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.