Shaanxi Construction Engineering Group Corporation Limited (SHA:600248)
China · Delayed Price · Currency is CNY 3.840
-0.020 (-0.52%)
Sep 30, 2025, 3:00 PM CST
SHA:600248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | -0.52% | 13,781,000 |
| Sep 29, 2025 | 3.83 | 3.86 | 3.79 | 3.86 | 3.86 | 0.52% | 17,011,921 |
| Sep 26, 2025 | 3.81 | 3.87 | 3.80 | 3.84 | 3.84 | 0.52% | 19,295,145 |
| Sep 25, 2025 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -1.04% | 14,843,972 |
| Sep 24, 2025 | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | -0.77% | 20,477,433 |
| Sep 23, 2025 | 3.85 | 3.89 | 3.78 | 3.89 | 3.89 | 0.78% | 31,871,538 |
| Sep 22, 2025 | 3.94 | 3.95 | 3.84 | 3.86 | 3.86 | -2.03% | 21,861,315 |
| Sep 19, 2025 | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | - | 19,003,719 |
| Sep 18, 2025 | 4.02 | 4.02 | 3.92 | 3.94 | 3.94 | -1.99% | 32,960,475 |
| Sep 17, 2025 | 3.98 | 4.06 | 3.94 | 4.02 | 4.02 | 1.01% | 41,961,827 |
| Sep 16, 2025 | 3.97 | 3.99 | 3.94 | 3.98 | 3.98 | 0.25% | 22,715,240 |
| Sep 15, 2025 | 3.93 | 3.97 | 3.90 | 3.97 | 3.97 | 1.02% | 27,892,208 |
| Sep 12, 2025 | 3.87 | 3.97 | 3.84 | 3.93 | 3.93 | 1.81% | 41,955,313 |
| Sep 11, 2025 | 3.85 | 3.87 | 3.82 | 3.86 | 3.86 | 0.78% | 21,744,743 |
| Sep 10, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 11,267,348 |
| Sep 9, 2025 | 3.82 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 19,129,559 |
| Sep 8, 2025 | 3.81 | 3.83 | 3.80 | 3.83 | 3.83 | 0.52% | 18,375,468 |
| Sep 5, 2025 | 3.81 | 3.82 | 3.78 | 3.81 | 3.81 | - | 23,979,311 |
| Sep 4, 2025 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.26% | 23,728,013 |
| Sep 3, 2025 | 3.82 | 3.83 | 3.78 | 3.80 | 3.80 | -0.26% | 22,951,440 |
| Sep 2, 2025 | 3.86 | 3.87 | 3.79 | 3.81 | 3.81 | -1.30% | 25,360,754 |
| Sep 1, 2025 | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | -1.53% | 32,229,951 |
| Aug 29, 2025 | 3.95 | 4.00 | 3.91 | 3.92 | 3.92 | -0.51% | 23,105,830 |
| Aug 28, 2025 | 3.93 | 3.95 | 3.86 | 3.94 | 3.94 | 0.25% | 26,614,384 |
| Aug 27, 2025 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -2.24% | 27,616,423 |
| Aug 26, 2025 | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 20,183,750 |
| Aug 25, 2025 | 4.00 | 4.05 | 3.99 | 4.01 | 4.01 | 0.25% | 35,785,904 |
| Aug 22, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | 0.25% | 21,536,379 |
| Aug 21, 2025 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | 0.25% | 19,672,979 |
| Aug 20, 2025 | 3.94 | 3.99 | 3.93 | 3.98 | 3.98 | 0.76% | 19,823,329 |
| Aug 19, 2025 | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | -0.25% | 12,905,200 |
| Aug 18, 2025 | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.25% | 19,577,488 |
| Aug 15, 2025 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 1.28% | 15,913,090 |
| Aug 14, 2025 | 3.98 | 3.99 | 3.92 | 3.92 | 3.92 | -1.51% | 18,326,735 |
| Aug 13, 2025 | 4.00 | 4.02 | 3.97 | 3.98 | 3.98 | -0.25% | 16,034,511 |
| Aug 12, 2025 | 4.02 | 4.03 | 3.98 | 3.99 | 3.99 | -0.50% | 14,828,576 |
| Aug 11, 2025 | 4.01 | 4.05 | 3.97 | 4.01 | 4.01 | 1.78% | 33,919,673 |
| Aug 8, 2025 | 3.91 | 3.95 | 3.90 | 3.94 | 3.94 | 0.77% | 17,487,084 |
| Aug 7, 2025 | 3.92 | 3.93 | 3.90 | 3.91 | 3.91 | - | 13,531,231 |
| Aug 6, 2025 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | - | 13,126,544 |
| Aug 5, 2025 | 3.91 | 3.92 | 3.90 | 3.91 | 3.91 | 0.26% | 11,249,200 |
| Aug 4, 2025 | 3.88 | 3.91 | 3.87 | 3.90 | 3.90 | 0.26% | 12,826,153 |
| Aug 1, 2025 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | - | 13,206,804 |
| Jul 31, 2025 | 3.93 | 3.95 | 3.87 | 3.89 | 3.89 | -1.27% | 27,212,029 |
| Jul 30, 2025 | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | -0.25% | 21,052,300 |
| Jul 29, 2025 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | -0.50% | 25,579,151 |
| Jul 28, 2025 | 3.99 | 4.00 | 3.96 | 3.97 | 3.97 | -0.75% | 22,874,600 |
| Jul 25, 2025 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | -2.44% | 40,286,269 |
| Jul 24, 2025 | 4.07 | 4.13 | 4.02 | 4.10 | 4.10 | 0.49% | 42,755,976 |
| Jul 23, 2025 | 4.13 | 4.20 | 4.06 | 4.08 | 4.08 | -2.16% | 66,947,552 |