Power Construction Corporation of China, Ltd (SHA:601669)
China
· Delayed Price · Currency is CNY 5.31
+0.07 (1.34%)
At close: Dec 5, 2025
SHA:601669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.23 | 5.32 | 5.22 | 5.31 | 5.31 | 1.34% | 98,615,570 |
| Dec 4, 2025 | 5.27 | 5.28 | 5.22 | 5.24 | 5.24 | -0.57% | 76,571,300 |
| Dec 3, 2025 | 5.26 | 5.30 | 5.25 | 5.27 | 5.27 | - | 82,700,210 |
| Dec 2, 2025 | 5.32 | 5.33 | 5.25 | 5.27 | 5.27 | -1.31% | 119,149,100 |
| Dec 1, 2025 | 5.35 | 5.36 | 5.32 | 5.34 | 5.34 | -1.66% | 171,090,000 |
| Nov 28, 2025 | 5.38 | 5.43 | 5.31 | 5.43 | 5.43 | 0.74% | 120,279,400 |
| Nov 27, 2025 | 5.41 | 5.42 | 5.38 | 5.39 | 5.39 | -0.55% | 73,077,350 |
| Nov 26, 2025 | 5.45 | 5.47 | 5.41 | 5.42 | 5.42 | -0.55% | 66,003,567 |
| Nov 25, 2025 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | - | 87,480,800 |
| Nov 24, 2025 | 5.44 | 5.47 | 5.41 | 5.45 | 5.45 | 0.37% | 75,385,920 |
| Nov 21, 2025 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | -2.86% | 181,291,900 |
| Nov 20, 2025 | 5.60 | 5.63 | 5.58 | 5.59 | 5.59 | 0.18% | 83,638,530 |
| Nov 19, 2025 | 5.59 | 5.62 | 5.57 | 5.58 | 5.58 | -0.53% | 98,752,490 |
| Nov 18, 2025 | 5.66 | 5.66 | 5.60 | 5.61 | 5.61 | -0.88% | 103,224,700 |
| Nov 17, 2025 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | -0.53% | 96,867,630 |
| Nov 14, 2025 | 5.73 | 5.74 | 5.69 | 5.69 | 5.69 | -0.87% | 129,056,900 |
| Nov 13, 2025 | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | 0.17% | 118,782,000 |
| Nov 12, 2025 | 5.81 | 5.82 | 5.71 | 5.73 | 5.73 | -2.05% | 207,722,400 |
| Nov 11, 2025 | 5.85 | 5.88 | 5.81 | 5.85 | 5.85 | 0.17% | 165,341,700 |
| Nov 10, 2025 | 5.86 | 5.89 | 5.82 | 5.84 | 5.84 | -0.17% | 184,075,200 |
| Nov 7, 2025 | 5.89 | 5.95 | 5.82 | 5.85 | 5.85 | -0.68% | 267,904,400 |
| Nov 6, 2025 | 5.67 | 6.05 | 5.66 | 5.89 | 5.89 | 3.70% | 567,542,700 |
| Nov 5, 2025 | 5.59 | 5.69 | 5.56 | 5.68 | 5.68 | 1.25% | 167,453,900 |
| Nov 4, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.61 | -0.53% | 105,392,300 |
| Nov 3, 2025 | 5.64 | 5.64 | 5.59 | 5.64 | 5.64 | - | 126,596,400 |
| Oct 31, 2025 | 5.75 | 5.75 | 5.64 | 5.64 | 5.64 | -2.59% | 277,308,000 |
| Oct 30, 2025 | 5.78 | 5.84 | 5.76 | 5.79 | 5.79 | 0.35% | 213,795,200 |
| Oct 29, 2025 | 5.71 | 5.78 | 5.70 | 5.77 | 5.77 | 0.70% | 142,048,900 |
| Oct 28, 2025 | 5.80 | 5.81 | 5.72 | 5.73 | 5.73 | -1.55% | 182,022,300 |
| Oct 27, 2025 | 5.72 | 5.82 | 5.69 | 5.82 | 5.82 | 1.93% | 242,765,700 |
| Oct 24, 2025 | 5.74 | 5.76 | 5.69 | 5.71 | 5.71 | -0.70% | 144,241,100 |
| Oct 23, 2025 | 5.73 | 5.75 | 5.67 | 5.75 | 5.75 | - | 143,453,200 |
| Oct 22, 2025 | 5.79 | 5.80 | 5.74 | 5.75 | 5.75 | -0.35% | 135,174,300 |
| Oct 21, 2025 | 5.66 | 5.79 | 5.65 | 5.77 | 5.77 | 2.30% | 241,841,800 |
| Oct 20, 2025 | 5.68 | 5.71 | 5.63 | 5.64 | 5.64 | -0.70% | 145,154,900 |
| Oct 17, 2025 | 5.77 | 5.82 | 5.66 | 5.68 | 5.68 | -1.90% | 202,032,500 |
| Oct 16, 2025 | 5.83 | 5.85 | 5.76 | 5.79 | 5.79 | -1.19% | 193,995,300 |
| Oct 15, 2025 | 5.84 | 5.89 | 5.78 | 5.86 | 5.86 | - | 247,493,500 |
| Oct 14, 2025 | 5.85 | 5.95 | 5.81 | 5.86 | 5.86 | - | 353,472,600 |
| Oct 13, 2025 | 5.74 | 5.92 | 5.71 | 5.86 | 5.86 | 1.03% | 442,151,200 |
| Oct 10, 2025 | 5.80 | 5.86 | 5.73 | 5.80 | 5.80 | - | 303,318,800 |
| Oct 9, 2025 | 5.60 | 5.80 | 5.59 | 5.80 | 5.80 | 3.94% | 435,322,900 |
| Sep 30, 2025 | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | - | 168,902,300 |
| Sep 29, 2025 | 5.51 | 5.59 | 5.45 | 5.58 | 5.58 | 1.27% | 190,684,900 |
| Sep 26, 2025 | 5.51 | 5.56 | 5.49 | 5.51 | 5.51 | -0.18% | 130,612,900 |
| Sep 25, 2025 | 5.55 | 5.59 | 5.52 | 5.52 | 5.52 | -0.90% | 138,951,200 |
| Sep 24, 2025 | 5.55 | 5.57 | 5.51 | 5.57 | 5.57 | - | 148,283,000 |
| Sep 23, 2025 | 5.61 | 5.62 | 5.50 | 5.57 | 5.57 | -1.07% | 240,995,300 |
| Sep 22, 2025 | 5.71 | 5.71 | 5.61 | 5.63 | 5.63 | -1.75% | 205,295,800 |
| Sep 19, 2025 | 5.61 | 5.73 | 5.60 | 5.73 | 5.73 | 2.14% | 271,220,100 |