China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	20.61	20.61	20.50	20.52	-	0.39%	6
Feb 17, 2026	19.70	20.60	19.70	20.44	20.44	-0.20%	74,782
Feb 13, 2026	20.96	20.96	19.65	20.48	20.48	-0.24%	91,528
Feb 12, 2026	20.68	20.68	20.46	20.53	20.53	-1.58%	61,951
Feb 11, 2026	20.82	20.87	20.71	20.86	20.86	0.29%	35,861
Feb 10, 2026	20.79	20.83	20.72	20.80	20.80	0.39%	56,855
Feb 9, 2026	19.87	20.80	19.87	20.72	20.72	0.44%	63,890
Feb 6, 2026	20.44	20.68	20.44	20.63	20.63	2.79%	110,374
Feb 5, 2026	20.11	20.20	20.07	20.07	20.07	0.25%	58,469
Feb 4, 2026	19.94	20.16	19.58	20.02	20.02	0.40%	103,615
Feb 3, 2026	19.90	19.99	19.79	19.94	19.94	-0.70%	59,805
Feb 2, 2026	20.05	20.14	20.01	20.08	20.08	-0.54%	81,654
Jan 30, 2026	19.47	20.32	19.47	20.19	20.19	-2.56%	55,408
Jan 29, 2026	20.09	20.89	20.09	20.72	20.72	1.07%	63,506
Jan 28, 2026	20.45	20.56	20.29	20.50	20.50	2.50%	51,129
Jan 27, 2026	19.98	20.00	19.87	20.00	20.00	1.63%	63,747
Jan 26, 2026	18.88	19.68	18.88	19.68	19.68	0.82%	48,335
Jan 23, 2026	19.48	20.06	19.38	19.52	19.52	-0.31%	139,530
Jan 22, 2026	19.48	19.64	19.48	19.58	19.58	-0.41%	104,075
Jan 21, 2026	19.69	19.86	19.63	19.66	19.66	-0.71%	106,717
Jan 20, 2026	19.84	19.88	19.75	19.80	19.80	-0.90%	51,368
Jan 16, 2026	19.97	19.99	19.92	19.98	19.98	-0.99%	63,025
Jan 15, 2026	19.34	20.21	19.34	20.18	20.18	1.71%	34,985
Jan 14, 2026	19.79	19.89	19.79	19.84	19.84	-0.50%	63,706
Jan 13, 2026	19.25	20.06	19.25	19.94	19.94	0.20%	67,961
Jan 12, 2026	19.93	20.26	19.74	19.90	19.90	1.84%	72,594
Jan 9, 2026	19.49	19.62	19.40	19.54	19.54	-0.20%	34,108
Jan 8, 2026	19.50	19.58	19.48	19.58	19.58	0.67%	50,354
Jan 7, 2026	19.60	19.60	19.43	19.45	19.45	-1.62%	52,538
Jan 6, 2026	19.75	19.84	19.75	19.77	19.77	-	41,548
Jan 5, 2026	19.63	19.77	19.60	19.77	19.77	-1.30%	65,063
Jan 2, 2026	19.92	20.03	19.92	20.03	20.03	1.52%	41,523
Dec 31, 2025	19.72	19.74	19.65	19.73	19.73	-0.25%	37,095
Dec 30, 2025	19.53	19.79	19.53	19.78	19.78	1.28%	80,626
Dec 29, 2025	19.48	19.53	19.48	19.53	19.53	-	58,372
Dec 26, 2025	19.47	19.57	19.44	19.53	19.53	0.62%	75,960
Dec 24, 2025	19.46	19.47	19.41	19.41	19.41	-0.72%	17,968
Dec 23, 2025	19.39	19.65	19.24	19.55	19.55	0.83%	84,165
Dec 22, 2025	18.62	19.40	18.62	19.39	19.39	0.83%	97,146
Dec 19, 2025	19.23	19.32	19.23	19.23	19.23	-0.47%	104,082
Dec 18, 2025	19.25	19.59	18.77	19.32	19.32	1.52%	84,362
Dec 17, 2025	19.10	19.10	18.97	19.03	19.03	-0.05%	53,653
Dec 16, 2025	19.25	19.25	18.96	19.04	19.04	-1.81%	53,466
Dec 15, 2025	19.39	19.43	19.34	19.39	19.39	-0.31%	77,083
Dec 12, 2025	19.84	20.01	19.27	19.45	19.45	-0.56%	70,243
Dec 11, 2025	19.53	19.57	19.44	19.56	19.56	0.41%	50,558
Dec 10, 2025	19.40	19.61	19.39	19.48	19.48	0.10%	49,442
Dec 9, 2025	19.84	20.11	19.32	19.46	19.46	-0.61%	94,002
Dec 8, 2025	20.10	20.10	19.55	19.58	19.58	-4.39%	59,746
Dec 5, 2025	20.40	20.52	20.40	20.48	20.48	0.74%	28,710