China Construction Bank Corporation (FRA:C6TB)
Germany · Delayed Price · Currency is EUR 16.10
-0.10 (-0.62%)
At close: Jan 26, 2026
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jan 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | - |
| Jan 28, 2026 | 16.60 | 18.00 | 16.60 | 18.00 | 18.00 | 10.43% | 350 |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jan 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jan 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Jan 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Jan 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Jan 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jan 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jan 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jan 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jan 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jan 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jan 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Dec 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Dec 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Dec 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Dec 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | - |
| Dec 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 7.01% | 12 |
| Dec 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Dec 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Dec 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Dec 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Dec 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Dec 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | -4.00% | - |
| Dec 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | - | - |
| Dec 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | -0.57% | - |
| Nov 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | -0.56% | - |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | - | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | -0.56% | - |
| Nov 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 0.56% | - |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | 0.57% | - |
| Nov 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | -1.12% | - |
| Nov 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 1.14% | - |
| Nov 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | 0.57% | - |
| Nov 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | -1.13% | - |
| Nov 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | -1.67% | - |