Shaanxi Construction Engineering Group Corporation Limited (SHA:600248)
China · Delayed Price · Currency is CNY 3.640
+0.040 (1.11%)
Feb 27, 2026, 3:00 PM CST
SHA:600248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 17,425,090 |
| Feb 26, 2026 | 3.62 | 3.63 | 3.58 | 3.60 | 3.60 | -0.28% | 20,263,420 |
| Feb 25, 2026 | 3.57 | 3.65 | 3.56 | 3.61 | 3.61 | 1.12% | 33,721,320 |
| Feb 24, 2026 | 3.53 | 3.59 | 3.53 | 3.57 | 3.57 | 1.42% | 17,927,830 |
| Feb 13, 2026 | 3.57 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 21,511,700 |
| Feb 12, 2026 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | - | 14,092,230 |
| Feb 11, 2026 | 3.57 | 3.59 | 3.56 | 3.57 | 3.57 | - | 12,790,160 |
| Feb 10, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.56% | 13,195,518 |
| Feb 9, 2026 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | 0.84% | 16,044,150 |
| Feb 6, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | 16,174,150 |
| Feb 5, 2026 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | - | 17,810,120 |
| Feb 4, 2026 | 3.55 | 3.60 | 3.53 | 3.59 | 3.59 | 1.13% | 23,254,560 |
| Feb 3, 2026 | 3.54 | 3.56 | 3.52 | 3.55 | 3.55 | 0.57% | 23,898,910 |
| Feb 2, 2026 | 3.61 | 3.64 | 3.53 | 3.53 | 3.53 | -2.49% | 32,055,300 |
| Jan 30, 2026 | 3.65 | 3.69 | 3.61 | 3.62 | 3.62 | -1.36% | 29,861,980 |
| Jan 29, 2026 | 3.63 | 3.68 | 3.62 | 3.67 | 3.67 | 0.55% | 27,194,140 |
| Jan 28, 2026 | 3.58 | 3.77 | 3.56 | 3.65 | 3.65 | 1.96% | 53,930,340 |
| Jan 27, 2026 | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -1.38% | 29,360,520 |
| Jan 26, 2026 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | -1.09% | 51,261,378 |
| Jan 23, 2026 | 3.68 | 3.69 | 3.65 | 3.67 | 3.67 | -0.27% | 22,722,720 |
| Jan 22, 2026 | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | 1.10% | 24,885,118 |
| Jan 21, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 21,081,940 |
| Jan 20, 2026 | 3.60 | 3.69 | 3.59 | 3.68 | 3.68 | 2.22% | 37,105,750 |
| Jan 19, 2026 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 17,544,650 |
| Jan 16, 2026 | 3.60 | 3.66 | 3.58 | 3.59 | 3.59 | - | 25,764,970 |
| Jan 15, 2026 | 3.60 | 3.62 | 3.58 | 3.59 | 3.59 | -0.28% | 14,401,910 |
| Jan 14, 2026 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | -0.83% | 25,055,660 |
| Jan 13, 2026 | 3.62 | 3.67 | 3.60 | 3.63 | 3.63 | 0.28% | 25,534,920 |
| Jan 12, 2026 | 3.60 | 3.63 | 3.59 | 3.62 | 3.62 | 0.28% | 21,234,190 |
| Jan 9, 2026 | 3.61 | 3.61 | 3.58 | 3.61 | 3.61 | 0.56% | 14,198,000 |
| Jan 8, 2026 | 3.56 | 3.61 | 3.55 | 3.59 | 3.59 | 0.84% | 14,456,735 |
| Jan 7, 2026 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | 13,036,329 |
| Jan 6, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | 0.84% | 13,667,090 |
| Jan 5, 2026 | 3.54 | 3.56 | 3.53 | 3.56 | 3.56 | 0.85% | 11,848,500 |
| Dec 31, 2025 | 3.52 | 3.54 | 3.51 | 3.53 | 3.53 | - | 11,233,700 |
| Dec 30, 2025 | 3.56 | 3.56 | 3.52 | 3.53 | 3.53 | -0.84% | 15,706,690 |
| Dec 29, 2025 | 3.60 | 3.61 | 3.56 | 3.56 | 3.56 | -0.84% | 13,483,180 |
| Dec 26, 2025 | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | -0.55% | 9,735,959 |
| Dec 25, 2025 | 3.61 | 3.62 | 3.60 | 3.61 | 3.61 | - | 6,483,700 |
| Dec 24, 2025 | 3.59 | 3.61 | 3.58 | 3.61 | 3.61 | 0.56% | 7,873,460 |
| Dec 23, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | - | 7,359,100 |
| Dec 22, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | - | 7,507,690 |
| Dec 19, 2025 | 3.57 | 3.60 | 3.56 | 3.59 | 3.59 | 0.84% | 11,017,420 |
| Dec 18, 2025 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | - | 7,096,586 |
| Dec 17, 2025 | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | 0.28% | 13,186,130 |
| Dec 16, 2025 | 3.59 | 3.59 | 3.53 | 3.55 | 3.55 | -1.11% | 15,874,730 |
| Dec 15, 2025 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | -0.28% | 11,552,800 |
| Dec 12, 2025 | 3.64 | 3.65 | 3.60 | 3.60 | 3.60 | -1.10% | 14,091,201 |
| Dec 11, 2025 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | -0.82% | 11,664,200 |
| Dec 10, 2025 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | 0.27% | 13,153,206 |