Shaanxi Construction Engineering Group Corporation Limited (SHA:600248)
China · Delayed Price · Currency is CNY 3.530
-0.090 (-2.49%)
Feb 2, 2026, 3:00 PM CST
SHA:600248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.61 | 3.64 | 3.55 | 3.56 | - | -1.66% | 25,532,400 |
| 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 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 12,982,390 |
| Dec 8, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | -0.27% | 12,324,320 |
| Dec 5, 2025 | 3.69 | 3.72 | 3.68 | 3.71 | 3.71 | 0.27% | 11,983,230 |
| Dec 4, 2025 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | -0.27% | 12,364,820 |
| Dec 3, 2025 | 3.71 | 3.73 | 3.69 | 3.71 | 3.71 | -0.27% | 9,433,381 |
| Dec 2, 2025 | 3.71 | 3.73 | 3.69 | 3.72 | 3.72 | - | 11,969,640 |
| Dec 1, 2025 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | 0.27% | 9,994,501 |
| Nov 28, 2025 | 3.70 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 11,545,820 |
| Nov 27, 2025 | 3.68 | 3.73 | 3.65 | 3.70 | 3.70 | 0.54% | 15,798,360 |
| Nov 26, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 13,476,980 |
| Nov 25, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | 0.27% | 12,304,330 |
| Nov 24, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.27% | 15,671,330 |
| Nov 21, 2025 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | -2.63% | 28,000,792 |