China State Construction Engineering Corporation Limited (SHA:601668)
China
· Delayed Price · Currency is CNY 5.43
-0.04 (-0.73%)
Sep 26, 2025, 3:00 PM CST
SHA:601668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | -0.73% | 213,217,595 |
| Sep 25, 2025 | 5.52 | 5.54 | 5.47 | 5.47 | 5.47 | -1.08% | 226,887,223 |
| Sep 24, 2025 | 5.55 | 5.57 | 5.50 | 5.53 | 5.53 | -0.36% | 210,954,386 |
| Sep 23, 2025 | 5.50 | 5.57 | 5.47 | 5.55 | 5.55 | 0.91% | 268,421,166 |
| Sep 22, 2025 | 5.55 | 5.56 | 5.48 | 5.50 | 5.50 | -0.90% | 170,719,284 |
| Sep 19, 2025 | 5.52 | 5.58 | 5.51 | 5.55 | 5.55 | 0.73% | 184,689,997 |
| Sep 18, 2025 | 5.67 | 5.68 | 5.50 | 5.51 | 5.51 | -2.82% | 360,097,732 |
| Sep 17, 2025 | 5.61 | 5.68 | 5.58 | 5.67 | 5.67 | 1.25% | 271,399,140 |
| Sep 16, 2025 | 5.57 | 5.63 | 5.56 | 5.60 | 5.60 | 0.54% | 266,507,197 |
| Sep 15, 2025 | 5.58 | 5.62 | 5.53 | 5.57 | 5.57 | - | 212,053,112 |
| Sep 12, 2025 | 5.55 | 5.62 | 5.54 | 5.57 | 5.57 | 0.36% | 260,259,195 |
| Sep 11, 2025 | 5.51 | 5.57 | 5.49 | 5.55 | 5.55 | 0.73% | 213,419,692 |
| Sep 10, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | -0.36% | 140,116,493 |
| Sep 9, 2025 | 5.51 | 5.54 | 5.50 | 5.53 | 5.53 | 0.36% | 186,259,524 |
| Sep 8, 2025 | 5.49 | 5.53 | 5.47 | 5.51 | 5.51 | 0.36% | 234,867,547 |
| Sep 5, 2025 | 5.52 | 5.53 | 5.47 | 5.49 | 5.49 | -0.54% | 231,479,840 |
| Sep 4, 2025 | 5.53 | 5.55 | 5.46 | 5.52 | 5.52 | -0.18% | 310,011,180 |
| Sep 3, 2025 | 5.59 | 5.62 | 5.51 | 5.53 | 5.53 | -1.25% | 256,424,884 |
| Sep 2, 2025 | 5.55 | 5.60 | 5.54 | 5.60 | 5.60 | 0.72% | 294,166,580 |
| Sep 1, 2025 | 5.62 | 5.68 | 5.55 | 5.56 | 5.56 | -0.54% | 436,437,930 |
| Aug 29, 2025 | 5.64 | 5.83 | 5.57 | 5.59 | 5.59 | 0.54% | 777,595,330 |
| Aug 28, 2025 | 5.56 | 5.60 | 5.51 | 5.56 | 5.56 | - | 226,883,459 |
| Aug 27, 2025 | 5.69 | 5.70 | 5.55 | 5.56 | 5.56 | -2.63% | 305,019,745 |
| Aug 26, 2025 | 5.71 | 5.72 | 5.67 | 5.71 | 5.71 | -0.17% | 190,992,736 |
| Aug 25, 2025 | 5.60 | 5.74 | 5.60 | 5.72 | 5.72 | 2.14% | 360,333,515 |
| Aug 22, 2025 | 5.59 | 5.61 | 5.54 | 5.60 | 5.60 | 0.18% | 205,126,209 |
| Aug 21, 2025 | 5.53 | 5.62 | 5.53 | 5.59 | 5.59 | 1.27% | 275,025,785 |
| Aug 20, 2025 | 5.50 | 5.53 | 5.46 | 5.52 | 5.52 | 0.36% | 206,923,472 |
| Aug 19, 2025 | 5.56 | 5.58 | 5.50 | 5.50 | 5.50 | -0.72% | 263,187,732 |
| Aug 18, 2025 | 5.57 | 5.61 | 5.54 | 5.54 | 5.54 | -0.36% | 259,184,242 |
| Aug 15, 2025 | 5.58 | 5.61 | 5.56 | 5.56 | 5.56 | -0.36% | 230,889,893 |
| Aug 14, 2025 | 5.61 | 5.67 | 5.58 | 5.58 | 5.58 | -0.53% | 207,274,370 |
| Aug 13, 2025 | 5.66 | 5.67 | 5.60 | 5.61 | 5.61 | -0.71% | 216,373,052 |
| Aug 12, 2025 | 5.66 | 5.71 | 5.65 | 5.65 | 5.65 | -0.18% | 163,932,559 |
| Aug 11, 2025 | 5.73 | 5.75 | 5.66 | 5.66 | 5.66 | -1.05% | 216,559,040 |
| Aug 8, 2025 | 5.67 | 5.73 | 5.66 | 5.72 | 5.72 | 0.88% | 166,428,998 |
| Aug 7, 2025 | 5.67 | 5.69 | 5.65 | 5.67 | 5.67 | 0.18% | 134,584,586 |
| Aug 6, 2025 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | -0.18% | 121,156,427 |
| Aug 5, 2025 | 5.64 | 5.68 | 5.63 | 5.67 | 5.67 | 0.53% | 123,430,799 |
| Aug 4, 2025 | 5.63 | 5.66 | 5.62 | 5.64 | 5.64 | - | 118,399,137 |
| Aug 1, 2025 | 5.65 | 5.70 | 5.63 | 5.64 | 5.64 | -0.35% | 132,338,584 |
| Jul 31, 2025 | 5.76 | 5.76 | 5.63 | 5.66 | 5.66 | -1.74% | 265,476,974 |
| Jul 30, 2025 | 5.75 | 5.81 | 5.73 | 5.76 | 5.76 | 0.17% | 151,217,640 |
| Jul 29, 2025 | 5.75 | 5.78 | 5.72 | 5.75 | 5.75 | -0.17% | 168,573,790 |
| Jul 28, 2025 | 5.78 | 5.81 | 5.74 | 5.76 | 5.76 | -0.69% | 205,947,245 |
| Jul 25, 2025 | 5.88 | 5.89 | 5.78 | 5.80 | 5.80 | -1.53% | 302,810,610 |
| Jul 24, 2025 | 5.87 | 5.94 | 5.83 | 5.89 | 5.89 | - | 306,795,263 |
| Jul 23, 2025 | 6.02 | 6.03 | 5.88 | 5.89 | 5.89 | -1.51% | 345,480,140 |
| Jul 22, 2025 | 5.88 | 6.04 | 5.83 | 5.98 | 5.98 | 1.87% | 444,052,214 |
| Jul 21, 2025 | 5.94 | 5.99 | 5.86 | 5.87 | 5.87 | 0.34% | 269,321,501 |