China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.90	0.91	0.90	0.91	0.91	0.76%	1,015
Nov 27, 2025	0.92	0.92	0.90	0.90	0.90	-0.22%	5,215
Nov 26, 2025	0.90	0.92	0.90	0.91	0.91	-0.63%	30
Nov 25, 2025	0.91	0.91	0.91	0.91	0.91	-1.06%	-
Nov 24, 2025	0.92	0.92	0.91	0.92	0.92	1.99%	3,515
Nov 21, 2025	0.90	0.90	0.89	0.90	0.90	-0.68%	-
Nov 20, 2025	0.91	0.91	0.91	0.91	0.91	1.14%	-
Nov 19, 2025	0.89	0.90	0.89	0.90	0.90	1.50%	-
Nov 18, 2025	0.90	0.90	0.89	0.89	0.89	-0.88%	-
Nov 17, 2025	0.90	0.91	0.89	0.89	0.89	-2.45%	2,000
Nov 14, 2025	0.92	0.92	0.92	0.92	0.92	-1.76%	14,001
Nov 13, 2025	0.92	0.94	0.92	0.93	0.93	-0.85%	9,500
Nov 12, 2025	0.92	0.94	0.92	0.94	0.94	2.41%	12,308
Nov 11, 2025	0.92	0.93	0.92	0.92	0.92	0.59%	17,000
Nov 10, 2025	0.91	0.91	0.91	0.91	0.91	1.33%	3,000
Nov 7, 2025	0.90	0.90	0.90	0.90	0.90	0.06%	-
Nov 6, 2025	0.90	0.90	0.90	0.90	0.90	1.28%	14,000
Nov 5, 2025	0.89	0.89	0.89	0.89	0.89	-0.58%	-
Nov 4, 2025	0.89	0.89	0.89	0.89	0.89	2.14%	-
Nov 3, 2025	0.88	0.89	0.88	0.88	0.88	2.88%	3,120
Oct 31, 2025	0.86	0.86	0.85	0.85	0.85	-2.29%	-
Oct 30, 2025	0.86	0.87	0.86	0.87	0.87	-1.24%	-
Oct 29, 2025	0.87	0.88	0.87	0.88	0.88	1.57%	20
Oct 28, 2025	0.86	0.87	0.86	0.87	0.87	-0.60%	1,000
Oct 27, 2025	0.86	0.87	0.86	0.87	0.87	1.37%	20,202
Oct 24, 2025	0.86	0.86	0.86	0.86	0.86	-0.17%	-
Oct 23, 2025	0.86	0.86	0.86	0.86	0.86	0.59%	-
Oct 22, 2025	0.86	0.86	0.86	0.86	0.86	-0.81%	-
Oct 21, 2025	0.87	0.87	0.86	0.86	0.86	2.26%	18,011
Oct 20, 2025	0.84	0.85	0.84	0.85	0.85	1.87%	-
Oct 17, 2025	0.85	0.85	0.83	0.83	0.83	-1.89%	19,012
Oct 16, 2025	0.83	0.85	0.83	0.85	0.85	2.89%	12,096
Oct 15, 2025	0.82	0.82	0.82	0.82	0.82	-0.23%	-
Oct 14, 2025	0.82	0.84	0.82	0.82	0.82	2.68%	500
Oct 13, 2025	0.80	0.80	0.80	0.80	0.80	-1.16%	-
Oct 10, 2025	0.81	0.81	0.81	0.81	0.81	0.91%	4,208
Oct 9, 2025	0.80	0.80	0.80	0.80	0.80	0.51%	-
Oct 8, 2025	0.79	0.82	0.79	0.80	0.80	1.25%	1,000
Oct 7, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Oct 6, 2025	0.79	0.80	0.79	0.80	0.80	-2.96%	35
Oct 3, 2025	0.82	0.82	0.82	0.82	0.82	-	950
Oct 2, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 1, 2025	0.83	0.83	0.81	0.82	0.82	-2.91%	2,600
Sep 30, 2025	0.81	0.84	0.81	0.84	0.84	1.58%	970
Sep 29, 2025	0.83	0.83	0.83	0.83	0.83	2.59%	1,200
Sep 26, 2025	0.81	0.81	0.81	0.81	0.81	-0.92%	-
Sep 25, 2025	0.80	0.82	0.80	0.82	0.82	0.15%	21,000
Sep 24, 2025	0.82	0.82	0.82	0.82	0.82	-0.56%	-
Sep 23, 2025	0.82	0.82	0.82	0.82	0.82	1.52%	-
Sep 22, 2025	0.83	0.84	0.81	0.81	0.81	-4.81%	10,250