China Construction Bank Corporation (SHA:601939)
China
· Delayed Price · Currency is CNY 9.31
-0.08 (-0.85%)
At close: Dec 5, 2025
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.37 | 9.44 | 9.27 | 9.31 | 9.31 | -0.85% | 81,103,740 |
| Dec 4, 2025 | 9.43 | 9.46 | 9.36 | 9.39 | 9.39 | -0.53% | 60,113,730 |
| Dec 3, 2025 | 9.55 | 9.65 | 9.42 | 9.44 | 9.44 | -1.67% | 101,250,922 |
| Dec 2, 2025 | 9.64 | 9.71 | 9.52 | 9.60 | 9.60 | -0.52% | 87,704,653 |
| Dec 1, 2025 | 9.61 | 9.67 | 9.55 | 9.65 | 9.65 | -0.10% | 86,845,530 |
| Nov 28, 2025 | 9.69 | 9.75 | 9.61 | 9.66 | 9.66 | -0.51% | 109,700,700 |
| Nov 27, 2025 | 9.72 | 9.74 | 9.56 | 9.71 | 9.71 | -0.10% | 97,523,250 |
| Nov 26, 2025 | 9.85 | 9.90 | 9.65 | 9.72 | 9.72 | -1.32% | 122,197,100 |
| Nov 25, 2025 | 9.73 | 9.88 | 9.62 | 9.85 | 9.85 | 1.03% | 128,907,200 |
| Nov 24, 2025 | 9.77 | 9.84 | 9.65 | 9.75 | 9.75 | -0.41% | 129,023,100 |
| Nov 21, 2025 | 9.79 | 9.90 | 9.72 | 9.79 | 9.79 | -0.31% | 180,011,000 |
| Nov 20, 2025 | 9.48 | 9.97 | 9.45 | 9.82 | 9.82 | 3.15% | 224,166,300 |
| Nov 19, 2025 | 9.40 | 9.58 | 9.39 | 9.52 | 9.52 | 1.17% | 83,845,380 |
| Nov 18, 2025 | 9.43 | 9.47 | 9.36 | 9.41 | 9.41 | -0.32% | 60,951,730 |
| Nov 17, 2025 | 9.54 | 9.55 | 9.39 | 9.44 | 9.44 | -1.26% | 76,952,680 |
| Nov 14, 2025 | 9.53 | 9.67 | 9.53 | 9.56 | 9.56 | 0.21% | 71,523,000 |
| Nov 13, 2025 | 9.60 | 9.71 | 9.43 | 9.54 | 9.54 | -0.52% | 90,488,290 |
| Nov 12, 2025 | 9.55 | 9.71 | 9.55 | 9.59 | 9.59 | 0.52% | 103,183,400 |
| Nov 11, 2025 | 9.49 | 9.55 | 9.45 | 9.54 | 9.54 | 0.42% | 71,433,710 |
| Nov 10, 2025 | 9.37 | 9.52 | 9.31 | 9.50 | 9.50 | 1.17% | 83,703,680 |
| Nov 7, 2025 | 9.45 | 9.52 | 9.37 | 9.39 | 9.39 | -0.53% | 62,126,430 |
| Nov 6, 2025 | 9.45 | 9.48 | 9.39 | 9.44 | 9.44 | -0.42% | 72,520,650 |
| Nov 5, 2025 | 9.56 | 9.60 | 9.46 | 9.48 | 9.48 | -0.73% | 85,426,580 |
| Nov 4, 2025 | 9.34 | 9.55 | 9.33 | 9.55 | 9.55 | 2.25% | 158,653,100 |
| Nov 3, 2025 | 9.14 | 9.35 | 9.13 | 9.34 | 9.34 | 2.30% | 134,267,000 |
| Oct 31, 2025 | 9.29 | 9.29 | 9.06 | 9.13 | 9.13 | -1.19% | 130,003,600 |
| Oct 30, 2025 | 9.22 | 9.38 | 9.21 | 9.24 | 9.24 | 0.11% | 116,333,800 |
| Oct 29, 2025 | 9.37 | 9.39 | 9.20 | 9.23 | 9.23 | -1.70% | 111,712,600 |
| Oct 28, 2025 | 9.42 | 9.49 | 9.31 | 9.39 | 9.39 | -0.42% | 79,145,450 |
| Oct 27, 2025 | 9.35 | 9.50 | 9.22 | 9.43 | 9.43 | 0.75% | 142,234,200 |
| Oct 24, 2025 | 9.35 | 9.42 | 9.28 | 9.36 | 9.36 | - | 91,867,530 |
| Oct 23, 2025 | 9.38 | 9.49 | 9.27 | 9.36 | 9.36 | -0.21% | 119,715,200 |
| Oct 22, 2025 | 9.26 | 9.39 | 9.26 | 9.38 | 9.38 | 0.97% | 115,887,500 |
| Oct 21, 2025 | 9.20 | 9.29 | 9.18 | 9.29 | 9.29 | 0.43% | 112,889,000 |
| Oct 20, 2025 | 9.13 | 9.29 | 9.04 | 9.25 | 9.25 | 0.33% | 142,435,300 |
| Oct 17, 2025 | 9.18 | 9.34 | 9.14 | 9.22 | 9.22 | 0.33% | 170,179,600 |
| Oct 16, 2025 | 8.93 | 9.21 | 8.93 | 9.19 | 9.19 | 2.68% | 202,012,200 |
| Oct 15, 2025 | 8.89 | 8.98 | 8.85 | 8.95 | 8.95 | 0.67% | 129,122,300 |
| Oct 14, 2025 | 8.68 | 8.90 | 8.62 | 8.89 | 8.89 | 2.18% | 191,055,000 |
| Oct 13, 2025 | 8.69 | 8.82 | 8.62 | 8.70 | 8.70 | - | 145,101,800 |
| Oct 10, 2025 | 8.64 | 8.72 | 8.62 | 8.70 | 8.70 | 0.35% | 116,609,600 |
| Oct 9, 2025 | 8.56 | 8.67 | 8.50 | 8.67 | 8.67 | 0.70% | 108,777,000 |
| Sep 30, 2025 | 8.61 | 8.62 | 8.55 | 8.61 | 8.61 | 0.12% | 91,724,550 |
| Sep 29, 2025 | 8.64 | 8.68 | 8.54 | 8.60 | 8.60 | -0.69% | 122,138,300 |
| Sep 26, 2025 | 8.71 | 8.72 | 8.62 | 8.66 | 8.66 | -0.80% | 78,104,490 |
| Sep 25, 2025 | 8.74 | 8.77 | 8.62 | 8.73 | 8.73 | -0.23% | 115,537,200 |
| Sep 24, 2025 | 8.83 | 8.96 | 8.74 | 8.75 | 8.75 | -1.13% | 141,477,600 |
| Sep 23, 2025 | 8.56 | 8.90 | 8.50 | 8.85 | 8.85 | 3.03% | 206,230,300 |
| Sep 22, 2025 | 8.80 | 8.82 | 8.58 | 8.59 | 8.59 | -3.27% | 145,596,900 |
| Sep 19, 2025 | 8.74 | 8.88 | 8.66 | 8.88 | 8.88 | 1.25% | 150,920,700 |