Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China · Delayed Price · Currency is CNY 4.840
-0.030 (-0.62%)
Aug 1, 2025, 2:45 PM CST
SHA:600502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.94 | 4.95 | 4.86 | 4.87 | 4.87 | -1.62% | 22,638,188 |
| Jul 30, 2025 | 4.97 | 4.98 | 4.92 | 4.95 | 4.95 | -0.20% | 17,715,406 |
| Jul 29, 2025 | 4.96 | 4.97 | 4.89 | 4.96 | 4.96 | 0.20% | 21,580,152 |
| Jul 28, 2025 | 4.95 | 4.99 | 4.93 | 4.95 | 4.95 | 0.20% | 22,860,416 |
| Jul 25, 2025 | 5.10 | 5.12 | 4.94 | 4.94 | 4.94 | -3.14% | 39,669,279 |
| Jul 24, 2025 | 5.05 | 5.14 | 4.99 | 5.10 | 5.10 | - | 44,577,516 |
| Jul 23, 2025 | 5.39 | 5.39 | 5.09 | 5.10 | 5.10 | -1.54% | 83,713,620 |
| Jul 22, 2025 | 4.98 | 5.19 | 4.94 | 5.18 | 5.18 | 4.23% | 66,430,428 |
| Jul 21, 2025 | 4.88 | 4.99 | 4.88 | 4.97 | 4.97 | 3.54% | 40,905,140 |
| Jul 18, 2025 | 4.79 | 4.81 | 4.77 | 4.80 | 4.80 | 0.21% | 13,282,690 |
| Jul 17, 2025 | 4.85 | 4.86 | 4.79 | 4.79 | 4.79 | -1.03% | 20,415,535 |
| Jul 16, 2025 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 13,052,593 |
| Jul 15, 2025 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | -0.82% | 22,976,123 |
| Jul 14, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.90 | 0.82% | 16,157,104 |
| Jul 11, 2025 | 4.88 | 4.91 | 4.84 | 4.86 | 4.86 | -0.41% | 20,563,108 |
| Jul 10, 2025 | 4.84 | 4.89 | 4.82 | 4.88 | 4.88 | 0.83% | 17,645,369 |
| Jul 9, 2025 | 4.83 | 4.85 | 4.82 | 4.84 | 4.84 | 0.21% | 15,103,327 |
| Jul 8, 2025 | 4.84 | 4.85 | 4.78 | 4.83 | 4.83 | -0.21% | 18,990,119 |
| Jul 7, 2025 | 4.79 | 4.84 | 4.76 | 4.84 | 4.84 | 1.26% | 15,935,479 |
| Jul 4, 2025 | 4.74 | 4.79 | 4.73 | 4.78 | 4.78 | 1.06% | 15,226,685 |
| Jul 3, 2025 | 4.72 | 4.75 | 4.71 | 4.73 | 4.73 | 0.21% | 10,168,671 |
| Jul 2, 2025 | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | 0.21% | 14,812,692 |
| Jul 1, 2025 | 4.71 | 4.73 | 4.68 | 4.71 | 4.71 | 0.21% | 18,906,297 |
| Jun 30, 2025 | 4.77 | 4.77 | 4.68 | 4.70 | 4.70 | -4.67% | 27,057,623 |
| Jun 27, 2025 | 4.89 | 4.97 | 4.89 | 4.93 | 4.74 | 0.82% | 27,896,911 |
| Jun 26, 2025 | 4.86 | 4.90 | 4.86 | 4.89 | 4.70 | 0.41% | 16,656,912 |
| Jun 25, 2025 | 4.81 | 4.88 | 4.80 | 4.87 | 4.68 | 1.25% | 16,544,429 |
| Jun 24, 2025 | 4.80 | 4.82 | 4.79 | 4.81 | 4.62 | 0.63% | 17,496,222 |
| Jun 23, 2025 | 4.81 | 4.82 | 4.76 | 4.78 | 4.60 | -0.83% | 15,366,796 |
| Jun 20, 2025 | 4.79 | 4.83 | 4.78 | 4.82 | 4.63 | 0.63% | 13,647,613 |
| Jun 19, 2025 | 4.80 | 4.81 | 4.75 | 4.79 | 4.61 | -0.62% | 15,443,764 |
| Jun 18, 2025 | 4.82 | 4.82 | 4.76 | 4.82 | 4.63 | - | 11,533,800 |
| Jun 17, 2025 | 4.78 | 4.82 | 4.76 | 4.82 | 4.63 | 1.05% | 12,170,776 |
| Jun 16, 2025 | 4.77 | 4.79 | 4.74 | 4.77 | 4.59 | - | 14,883,508 |
| Jun 13, 2025 | 4.80 | 4.84 | 4.76 | 4.77 | 4.59 | -1.04% | 23,267,752 |
| Jun 12, 2025 | 4.81 | 4.82 | 4.79 | 4.82 | 4.63 | - | 11,861,388 |
| Jun 11, 2025 | 4.76 | 4.82 | 4.74 | 4.82 | 4.63 | 1.47% | 22,964,150 |
| Jun 10, 2025 | 4.75 | 4.79 | 4.71 | 4.75 | 4.57 | 0.21% | 16,439,200 |
| Jun 9, 2025 | 4.77 | 4.78 | 4.73 | 4.74 | 4.56 | -0.42% | 12,238,456 |
| Jun 6, 2025 | 4.73 | 4.78 | 4.72 | 4.76 | 4.58 | 0.63% | 14,070,882 |
| Jun 5, 2025 | 4.73 | 4.74 | 4.72 | 4.73 | 4.55 | - | 10,249,168 |
| Jun 4, 2025 | 4.72 | 4.74 | 4.71 | 4.73 | 4.55 | - | 11,893,483 |
| Jun 3, 2025 | 4.71 | 4.74 | 4.70 | 4.73 | 4.55 | -0.21% | 13,147,866 |
| May 30, 2025 | 4.71 | 4.75 | 4.69 | 4.74 | 4.56 | 0.64% | 19,413,819 |
| May 29, 2025 | 4.69 | 4.71 | 4.67 | 4.71 | 4.53 | 0.43% | 11,650,509 |
| May 28, 2025 | 4.65 | 4.69 | 4.64 | 4.69 | 4.51 | 0.86% | 10,187,184 |
| May 27, 2025 | 4.65 | 4.67 | 4.63 | 4.65 | 4.47 | - | 9,131,908 |
| May 26, 2025 | 4.62 | 4.65 | 4.62 | 4.65 | 4.47 | 0.87% | 10,731,978 |
| May 23, 2025 | 4.66 | 4.69 | 4.61 | 4.61 | 4.43 | -1.07% | 17,797,931 |
| May 22, 2025 | 4.69 | 4.70 | 4.65 | 4.66 | 4.48 | -1.06% | 15,313,393 |