Huaxia Fund Management Co Ltd - China Communications Construction REIT (SHA:508018)
China · Delayed Price · Currency is CNY 5.70
-0.04 (-0.61%)
At close: Sep 1, 2026
SHA:508018 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.72 | 5.72 | 5.68 | 5.68 | 5.68 | -0.23% | 386,186 |
| Sep 1, 2026 | 5.71 | 5.76 | 5.67 | 5.70 | 5.70 | -0.61% | 1,470,817 |
| Aug 31, 2026 | 5.75 | 5.77 | 5.73 | 5.73 | 5.73 | -0.31% | 892,951 |
| Aug 28, 2026 | 5.83 | 5.83 | 5.75 | 5.75 | 5.75 | -0.96% | 1,842,241 |
| Aug 27, 2026 | 5.77 | 5.85 | 5.76 | 5.80 | 5.80 | 0.71% | 1,779,033 |
| Aug 26, 2026 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | -0.07% | 1,623,203 |
| Aug 25, 2026 | 5.77 | 5.78 | 5.76 | 5.77 | 5.77 | -0.12% | 966,155 |
| Aug 24, 2026 | 5.77 | 5.78 | 5.76 | 5.77 | 5.77 | 0.16% | 1,129,466 |
| Aug 21, 2026 | 5.77 | 5.79 | 5.76 | 5.77 | 5.77 | -0.07% | 1,185,179 |
| Aug 20, 2026 | 5.81 | 5.81 | 5.76 | 5.77 | 5.77 | -0.28% | 1,912,310 |
| Aug 19, 2026 | 5.81 | 5.82 | 5.76 | 5.79 | 5.79 | -0.07% | 1,063,463 |
| Aug 18, 2026 | 5.87 | 5.88 | 5.85 | 5.87 | 5.79 | -0.05% | 765,016 |
| Aug 17, 2026 | 5.84 | 5.88 | 5.84 | 5.87 | 5.79 | 0.53% | 1,218,048 |
| Aug 14, 2026 | 5.84 | 5.88 | 5.84 | 5.84 | 5.76 | -0.07% | 1,392,188 |
| Aug 13, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | 5.77 | -0.80% | 686,034 |
| Aug 12, 2026 | 5.92 | 5.92 | 5.87 | 5.89 | 5.81 | -0.52% | 1,869,942 |
| Aug 11, 2026 | 5.96 | 5.96 | 5.91 | 5.92 | 5.84 | -0.25% | 1,096,270 |
| Aug 10, 2026 | 5.94 | 5.95 | 5.92 | 5.93 | 5.86 | -0.12% | 1,328,985 |
| Aug 7, 2026 | 5.92 | 5.97 | 5.91 | 5.94 | 5.86 | 0.02% | 571,520 |
| Aug 6, 2026 | 5.90 | 5.95 | 5.90 | 5.94 | 5.86 | 0.17% | 3,188,418 |
| Aug 5, 2026 | 5.91 | 5.94 | 5.88 | 5.93 | 5.85 | 0.03% | 1,945,672 |
| Aug 4, 2026 | 5.94 | 5.96 | 5.90 | 5.93 | 5.85 | -0.17% | 1,254,307 |
| Aug 3, 2026 | 5.93 | 5.97 | 5.93 | 5.94 | 5.86 | - | 1,511,899 |
| Jul 31, 2026 | 5.85 | 5.95 | 5.83 | 5.94 | 5.86 | 1.02% | 1,308,360 |
| Jul 30, 2026 | 5.85 | 5.88 | 5.81 | 5.88 | 5.80 | 0.48% | 960,027 |
| Jul 29, 2026 | 5.83 | 5.87 | 5.80 | 5.85 | 5.77 | 0.17% | 1,548,029 |
| Jul 28, 2026 | 5.86 | 5.89 | 5.82 | 5.84 | 5.76 | -0.34% | 604,926 |
| Jul 27, 2026 | 5.87 | 5.87 | 5.82 | 5.86 | 5.78 | -0.14% | 1,087,647 |
| Jul 24, 2026 | 5.78 | 5.87 | 5.77 | 5.87 | 5.79 | 1.38% | 1,315,947 |
| Jul 23, 2026 | 5.76 | 5.87 | 5.75 | 5.79 | 5.71 | 0.09% | 1,084,756 |
| Jul 22, 2026 | 5.79 | 5.81 | 5.76 | 5.78 | 5.71 | -0.02% | 742,668 |
| Jul 21, 2026 | 5.81 | 5.83 | 5.78 | 5.78 | 5.71 | -0.45% | 988,563 |
| Jul 20, 2026 | 5.79 | 5.85 | 5.76 | 5.81 | 5.73 | -0.14% | 590,445 |
| Jul 17, 2026 | 5.82 | 5.86 | 5.77 | 5.82 | 5.74 | -0.38% | 668,797 |
| Jul 16, 2026 | 5.81 | 5.88 | 5.80 | 5.84 | 5.76 | 0.17% | 1,189,714 |
| Jul 15, 2026 | 5.84 | 5.89 | 5.83 | 5.83 | 5.75 | -0.27% | 1,685,191 |
| Jul 14, 2026 | 5.89 | 5.92 | 5.84 | 5.85 | 5.77 | -0.76% | 1,552,156 |
| Jul 13, 2026 | 5.88 | 5.92 | 5.85 | 5.89 | 5.81 | 0.14% | 830,069 |
| Jul 10, 2026 | 5.83 | 5.91 | 5.83 | 5.88 | 5.81 | 0.43% | 1,669,870 |
| Jul 9, 2026 | 5.85 | 5.87 | 5.80 | 5.86 | 5.78 | -0.26% | 1,357,511 |
| Jul 8, 2026 | 5.91 | 5.95 | 5.87 | 5.87 | 5.80 | -0.71% | 2,112,204 |
| Jul 7, 2026 | 5.91 | 5.94 | 5.89 | 5.92 | 5.84 | -0.35% | 1,385,939 |
| Jul 6, 2026 | 5.95 | 5.97 | 5.92 | 5.94 | 5.86 | -0.64% | 2,060,846 |
| Jul 3, 2026 | 5.90 | 5.97 | 5.90 | 5.97 | 5.90 | 0.86% | 1,424,358 |
| Jul 2, 2026 | 5.97 | 5.97 | 5.87 | 5.92 | 5.85 | -0.79% | 1,451,702 |
| Jul 1, 2026 | 5.92 | 5.98 | 5.86 | 5.97 | 5.89 | 0.91% | 1,753,699 |
| Jun 30, 2026 | 5.80 | 5.92 | 5.74 | 5.92 | 5.84 | 1.84% | 1,742,097 |
| Jun 29, 2026 | 5.77 | 5.82 | 5.66 | 5.81 | 5.73 | 0.75% | 1,510,005 |
| Jun 26, 2026 | 5.68 | 5.77 | 5.62 | 5.77 | 5.69 | 1.16% | 2,254,673 |
| Jun 25, 2026 | 5.52 | 5.75 | 5.52 | 5.70 | 5.63 | 3.52% | 1,756,451 |