China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.91	0.91	0.91	0.91	0.91	2.61%	10,860
May 23, 2025	0.88	0.88	0.88	0.88	0.88	0.24%	2,501
May 22, 2025	0.88	0.88	0.88	0.88	0.88	0.85%	5,938
May 21, 2025	0.89	0.89	0.87	0.87	0.87	-0.29%	17,650
May 20, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 19, 2025	0.88	0.88	0.88	0.88	0.88	1.74%	79,320
May 16, 2025	0.84	0.88	0.84	0.86	0.86	-3.38%	18,009
May 15, 2025	0.86	0.89	0.86	0.89	0.89	0.71%	41,177
May 14, 2025	0.88	0.88	0.88	0.88	0.88	1.59%	2,035
May 13, 2025	0.87	0.87	0.87	0.87	0.87	-0.78%	2,160
May 12, 2025	0.88	0.88	0.88	0.88	0.88	2.05%	24,188
May 9, 2025	0.86	0.86	0.86	0.86	0.86	-	-
May 8, 2025	0.84	0.86	0.84	0.86	0.86	2.29%	2,706
May 7, 2025	0.84	0.84	0.84	0.84	0.84	2.44%	155,000
May 6, 2025	0.82	0.82	0.82	0.82	0.82	-	-
May 5, 2025	0.82	0.82	0.82	0.82	0.82	-	3,212
May 2, 2025	0.82	0.82	0.82	0.82	0.82	-	-
May 1, 2025	0.82	0.82	0.82	0.82	0.82	-2.74%	3,058
Apr 30, 2025	0.84	0.84	0.84	0.84	0.84	-3.09%	2,265
Apr 29, 2025	0.87	0.87	0.87	0.87	0.87	-3.33%	9,080
Apr 28, 2025	0.85	0.90	0.85	0.90	0.90	2.13%	6,240
Apr 25, 2025	0.88	0.92	0.88	0.88	0.88	1.50%	13,026
Apr 24, 2025	0.87	0.87	0.87	0.87	0.87	-0.21%	913
Apr 23, 2025	0.87	0.87	0.87	0.87	0.87	-	1,140,000
Apr 22, 2025	0.87	0.87	0.87	0.87	0.87	1.35%	23,000
Apr 21, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Apr 17, 2025	0.86	0.86	0.86	0.86	0.86	0.24%	41,436
Apr 16, 2025	0.86	0.86	0.86	0.86	0.86	5.03%	6,191
Apr 15, 2025	0.86	0.86	0.82	0.82	0.82	-4.07%	7,500
Apr 14, 2025	0.85	0.85	0.85	0.85	0.85	6.25%	2,000
Apr 11, 2025	0.82	0.86	0.80	0.80	0.80	4.81%	48,942
Apr 10, 2025	0.76	0.76	0.76	0.76	0.76	-3.51%	1,000
Apr 9, 2025	0.77	0.79	0.77	0.79	0.79	-3.37%	85,675
Apr 8, 2025	0.82	0.82	0.82	0.82	0.82	-1.41%	3,463
Apr 7, 2025	0.85	0.85	0.80	0.83	0.83	3.80%	8,687
Apr 4, 2025	0.80	0.80	0.80	0.80	0.80	-9.89%	501
Apr 3, 2025	0.89	0.89	0.89	0.89	0.89	0.07%	18,432
Apr 2, 2025	0.89	0.89	0.89	0.89	0.89	-	42,600
Apr 1, 2025	0.86	0.89	0.86	0.89	0.89	1.39%	644,545
Mar 31, 2025	0.88	0.88	0.88	0.88	0.88	0.01%	325
Mar 28, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Mar 27, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Mar 26, 2025	0.88	0.88	0.88	0.88	0.88	-0.27%	339,303
Mar 25, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Mar 24, 2025	0.88	0.88	0.88	0.88	0.88	-0.30%	1,000
Mar 21, 2025	0.91	0.91	0.88	0.88	0.88	-3.30%	8,150
Mar 20, 2025	0.91	0.91	0.91	0.91	0.91	0.74%	1,000
Mar 19, 2025	0.90	0.90	0.90	0.90	0.90	0.36%	2,322
Mar 18, 2025	0.90	0.90	0.90	0.90	0.90	0.67%	10,000
Mar 17, 2025	0.90	0.90	0.89	0.89	0.89	0.93%	12,010