Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China · Delayed Price · Currency is CNY 4.720
-0.110 (-2.28%)
At close: Mar 20, 2026
SHA:600502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.83 | 4.86 | 4.70 | 4.72 | 4.72 | -2.28% | 23,405,260 |
| Mar 19, 2026 | 4.85 | 4.90 | 4.81 | 4.83 | 4.83 | -1.02% | 18,996,500 |
| Mar 18, 2026 | 4.93 | 4.94 | 4.85 | 4.88 | 4.88 | -0.81% | 21,690,466 |
| Mar 17, 2026 | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 19,005,840 |
| Mar 16, 2026 | 4.98 | 5.03 | 4.91 | 4.95 | 4.95 | -1.00% | 29,725,390 |
| Mar 13, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 30,889,250 |
| Mar 12, 2026 | 4.99 | 5.01 | 4.93 | 4.96 | 4.96 | -0.60% | 29,442,150 |
| Mar 11, 2026 | 4.89 | 5.01 | 4.86 | 4.99 | 4.99 | 2.04% | 31,168,330 |
| Mar 10, 2026 | 4.84 | 4.89 | 4.80 | 4.89 | 4.89 | 1.03% | 22,539,469 |
| Mar 9, 2026 | 4.83 | 4.85 | 4.78 | 4.84 | 4.84 | 0.62% | 25,101,090 |
| Mar 6, 2026 | 4.73 | 4.83 | 4.71 | 4.81 | 4.81 | 1.69% | 24,067,210 |
| Mar 5, 2026 | 4.72 | 4.76 | 4.70 | 4.73 | 4.73 | 0.85% | 22,204,280 |
| Mar 4, 2026 | 4.76 | 4.78 | 4.68 | 4.69 | 4.69 | -1.68% | 25,202,050 |
| Mar 3, 2026 | 4.82 | 4.85 | 4.75 | 4.77 | 4.77 | -0.83% | 24,723,760 |
| Mar 2, 2026 | 4.78 | 4.83 | 4.76 | 4.81 | 4.81 | -0.41% | 20,619,231 |
| Feb 27, 2026 | 4.78 | 4.85 | 4.77 | 4.83 | 4.83 | 1.05% | 18,516,560 |
| Feb 26, 2026 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | - | 15,262,220 |
| Feb 25, 2026 | 4.78 | 4.85 | 4.77 | 4.78 | 4.78 | 0.21% | 22,397,290 |
| Feb 24, 2026 | 4.71 | 4.79 | 4.69 | 4.77 | 4.77 | 2.14% | 21,738,480 |
| Feb 13, 2026 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | -1.27% | 12,476,420 |
| Feb 12, 2026 | 4.76 | 4.77 | 4.71 | 4.73 | 4.73 | -0.42% | 16,034,460 |
| Feb 11, 2026 | 4.73 | 4.75 | 4.70 | 4.75 | 4.75 | 0.85% | 14,751,360 |
| Feb 10, 2026 | 4.71 | 4.73 | 4.69 | 4.71 | 4.71 | -0.21% | 13,097,810 |
| Feb 9, 2026 | 4.73 | 4.75 | 4.70 | 4.72 | 4.72 | -1.87% | 18,280,824 |
| Feb 6, 2026 | 4.82 | 4.86 | 4.79 | 4.81 | 4.71 | -0.41% | 19,479,060 |
| Feb 5, 2026 | 4.82 | 4.86 | 4.80 | 4.83 | 4.73 | 0.21% | 21,064,060 |
| Feb 4, 2026 | 4.75 | 4.84 | 4.73 | 4.82 | 4.72 | 1.69% | 24,651,180 |
| Feb 3, 2026 | 4.73 | 4.77 | 4.71 | 4.74 | 4.64 | 1.28% | 17,902,560 |
| Feb 2, 2026 | 4.79 | 4.81 | 4.68 | 4.68 | 4.58 | -2.09% | 21,336,050 |
| Jan 30, 2026 | 4.75 | 4.82 | 4.74 | 4.78 | 4.68 | 0.42% | 24,362,230 |
| Jan 29, 2026 | 4.76 | 4.79 | 4.72 | 4.76 | 4.66 | 0.21% | 17,783,290 |
| Jan 28, 2026 | 4.72 | 4.81 | 4.70 | 4.75 | 4.65 | 0.42% | 20,107,550 |
| Jan 27, 2026 | 4.78 | 4.79 | 4.69 | 4.73 | 4.63 | -0.84% | 20,585,760 |
| Jan 26, 2026 | 4.80 | 4.81 | 4.74 | 4.77 | 4.67 | -0.63% | 26,645,600 |
| Jan 23, 2026 | 4.82 | 4.84 | 4.78 | 4.80 | 4.70 | -0.41% | 18,635,990 |
| Jan 22, 2026 | 4.77 | 4.84 | 4.75 | 4.82 | 4.72 | 1.05% | 19,495,740 |
| Jan 21, 2026 | 4.80 | 4.85 | 4.76 | 4.77 | 4.67 | 0.21% | 27,073,560 |
| Jan 20, 2026 | 4.70 | 4.77 | 4.69 | 4.76 | 4.66 | 1.28% | 23,428,850 |
| Jan 19, 2026 | 4.67 | 4.71 | 4.65 | 4.70 | 4.60 | 0.64% | 12,959,080 |
| Jan 16, 2026 | 4.69 | 4.75 | 4.67 | 4.67 | 4.57 | -0.21% | 20,362,960 |
| Jan 15, 2026 | 4.68 | 4.69 | 4.66 | 4.68 | 4.58 | - | 11,374,160 |
| Jan 14, 2026 | 4.74 | 4.75 | 4.66 | 4.68 | 4.58 | -1.27% | 23,386,480 |
| Jan 13, 2026 | 4.73 | 4.76 | 4.70 | 4.74 | 4.64 | 0.21% | 20,224,500 |
| Jan 12, 2026 | 4.69 | 4.73 | 4.68 | 4.73 | 4.63 | 0.42% | 18,777,590 |
| Jan 9, 2026 | 4.70 | 4.72 | 4.69 | 4.71 | 4.61 | 0.21% | 13,735,340 |
| Jan 8, 2026 | 4.70 | 4.71 | 4.68 | 4.70 | 4.60 | - | 13,893,820 |
| Jan 7, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.60 | -0.42% | 12,213,770 |
| Jan 6, 2026 | 4.70 | 4.73 | 4.68 | 4.72 | 4.62 | 0.64% | 14,805,690 |
| Jan 5, 2026 | 4.71 | 4.71 | 4.67 | 4.69 | 4.59 | - | 14,459,380 |
| Dec 31, 2025 | 4.65 | 4.71 | 4.64 | 4.69 | 4.59 | 0.86% | 14,162,320 |