Shaanxi Construction Engineering Group Corporation Limited (SHA:600248)
China · Delayed Price · Currency is CNY 3.260
-0.010 (-0.31%)
May 22, 2026, 3:00 PM CST
SHA:600248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.28 | 3.28 | 3.25 | 3.26 | 3.26 | -0.31% | 13,495,099 |
| May 21, 2026 | 3.33 | 3.35 | 3.26 | 3.27 | 3.27 | -1.80% | 18,901,410 |
| May 20, 2026 | 3.38 | 3.39 | 3.32 | 3.33 | 3.33 | -1.77% | 18,519,464 |
| May 19, 2026 | 3.36 | 3.39 | 3.35 | 3.39 | 3.39 | 0.89% | 11,245,100 |
| May 18, 2026 | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | - | 13,458,460 |
| May 15, 2026 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | -0.88% | 21,415,887 |
| May 14, 2026 | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | -1.45% | 24,749,000 |
| May 13, 2026 | 3.42 | 3.44 | 3.41 | 3.44 | 3.44 | 0.58% | 15,038,690 |
| May 12, 2026 | 3.44 | 3.45 | 3.41 | 3.42 | 3.42 | -0.87% | 23,342,200 |
| May 11, 2026 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -0.86% | 28,600,450 |
| May 8, 2026 | 3.50 | 3.52 | 3.47 | 3.48 | 3.48 | -0.85% | 31,665,040 |
| May 7, 2026 | 3.50 | 3.53 | 3.48 | 3.51 | 3.51 | 0.29% | 33,815,270 |
| May 6, 2026 | 3.49 | 3.51 | 3.47 | 3.50 | 3.50 | 0.57% | 32,525,370 |
| Apr 30, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -1.42% | 49,137,740 |
| Apr 29, 2026 | 3.61 | 3.62 | 3.53 | 3.53 | 3.53 | -4.59% | 104,610,000 |
| Apr 28, 2026 | 3.36 | 3.70 | 3.36 | 3.70 | 3.70 | 10.12% | 97,124,530 |
| Apr 27, 2026 | 3.39 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 11,466,700 |
| Apr 24, 2026 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | -1.16% | 11,746,110 |
| Apr 23, 2026 | 3.42 | 3.44 | 3.39 | 3.44 | 3.44 | 0.29% | 12,990,950 |
| Apr 22, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | -0.29% | 8,258,080 |
| Apr 21, 2026 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 9,306,800 |
| Apr 20, 2026 | 3.46 | 3.47 | 3.43 | 3.43 | 3.43 | -1.15% | 10,113,620 |
| Apr 17, 2026 | 3.45 | 3.49 | 3.44 | 3.47 | 3.47 | 0.87% | 14,061,500 |
| Apr 16, 2026 | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | 0.29% | 10,644,830 |
| Apr 15, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | - | 11,201,900 |
| Apr 14, 2026 | 3.42 | 3.43 | 3.39 | 3.43 | 3.43 | 0.29% | 11,841,680 |
| Apr 13, 2026 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | -0.29% | 9,243,296 |
| Apr 10, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | 0.29% | 8,433,927 |
| Apr 9, 2026 | 3.47 | 3.47 | 3.41 | 3.42 | 3.42 | -1.72% | 13,043,300 |
| Apr 8, 2026 | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | 2.35% | 15,640,850 |
| Apr 7, 2026 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | 0.89% | 9,947,200 |
| Apr 3, 2026 | 3.43 | 3.44 | 3.36 | 3.37 | 3.37 | -2.32% | 14,869,650 |
| Apr 2, 2026 | 3.48 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 15,121,760 |
| Apr 1, 2026 | 3.50 | 3.54 | 3.47 | 3.48 | 3.48 | - | 13,649,100 |
| Mar 31, 2026 | 3.47 | 3.53 | 3.46 | 3.48 | 3.48 | - | 13,647,200 |
| Mar 30, 2026 | 3.42 | 3.50 | 3.39 | 3.48 | 3.48 | 0.87% | 18,838,190 |
| Mar 27, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | -0.29% | 15,725,230 |
| Mar 26, 2026 | 3.48 | 3.52 | 3.45 | 3.46 | 3.46 | -0.86% | 16,915,200 |
| Mar 25, 2026 | 3.40 | 3.52 | 3.40 | 3.49 | 3.49 | 2.35% | 25,171,850 |
| Mar 24, 2026 | 3.37 | 3.42 | 3.33 | 3.41 | 3.41 | 2.40% | 19,486,480 |
| Mar 23, 2026 | 3.48 | 3.48 | 3.31 | 3.33 | 3.33 | -5.13% | 35,386,520 |
| Mar 20, 2026 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | -1.40% | 32,065,930 |
| Mar 19, 2026 | 3.60 | 3.64 | 3.55 | 3.56 | 3.56 | -1.39% | 30,394,240 |
| Mar 18, 2026 | 3.68 | 3.68 | 3.59 | 3.61 | 3.61 | -1.90% | 31,648,350 |
| Mar 17, 2026 | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | - | 24,350,560 |
| Mar 16, 2026 | 3.75 | 3.76 | 3.66 | 3.68 | 3.68 | -1.60% | 37,170,940 |
| Mar 13, 2026 | 3.71 | 3.77 | 3.69 | 3.74 | 3.74 | 0.81% | 42,959,570 |
| Mar 12, 2026 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 31,702,870 |
| Mar 11, 2026 | 3.64 | 3.72 | 3.60 | 3.70 | 3.70 | 1.65% | 41,242,120 |
| Mar 10, 2026 | 3.64 | 3.68 | 3.63 | 3.64 | 3.64 | - | 27,968,480 |