Shaanxi Construction Engineering Group Corporation Limited (SHA:600248)
China · Delayed Price · Currency is CNY 3.020
+0.060 (2.03%)
Jun 12, 2026, 3:00 PM CST
SHA:600248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.97 | 3.03 | 2.93 | 3.02 | 3.02 | 2.03% | 21,248,143 |
| Jun 11, 2026 | 3.01 | 3.03 | 2.94 | 2.96 | 2.96 | -2.31% | 15,357,830 |
| Jun 10, 2026 | 3.02 | 3.04 | 2.98 | 3.03 | 3.03 | - | 16,514,623 |
| Jun 9, 2026 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -1.30% | 14,814,400 |
| Jun 8, 2026 | 3.12 | 3.13 | 3.05 | 3.07 | 3.07 | -2.23% | 16,472,440 |
| Jun 5, 2026 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | 0.32% | 12,522,670 |
| Jun 4, 2026 | 3.20 | 3.21 | 3.13 | 3.13 | 3.13 | -1.88% | 12,390,840 |
| Jun 3, 2026 | 3.24 | 3.25 | 3.18 | 3.19 | 3.19 | -1.54% | 18,302,761 |
| Jun 2, 2026 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -2.11% | 13,775,800 |
| Jun 1, 2026 | 3.26 | 3.32 | 3.23 | 3.31 | 3.31 | 0.91% | 15,269,640 |
| May 29, 2026 | 3.25 | 3.30 | 3.24 | 3.28 | 3.28 | 1.86% | 18,450,554 |
| May 28, 2026 | 3.21 | 3.25 | 3.20 | 3.22 | 3.22 | - | 10,330,943 |
| May 27, 2026 | 3.28 | 3.29 | 3.21 | 3.22 | 3.22 | -1.83% | 14,965,924 |
| May 26, 2026 | 3.25 | 3.28 | 3.23 | 3.28 | 3.28 | 0.92% | 16,054,560 |
| May 25, 2026 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | -0.31% | 12,892,700 |
| 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 |