Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China · Delayed Price · Currency is CNY 4.680
-0.100 (-2.09%)
Feb 2, 2026, 3:00 PM CST
SHA:600502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.75 | 4.82 | 4.74 | 4.78 | 4.78 | 0.42% | 24,362,239 |
| Jan 29, 2026 | 4.76 | 4.79 | 4.72 | 4.76 | 4.76 | 0.21% | 17,783,295 |
| Jan 28, 2026 | 4.72 | 4.81 | 4.70 | 4.75 | 4.75 | 0.42% | 20,107,550 |
| Jan 27, 2026 | 4.78 | 4.79 | 4.69 | 4.73 | 4.73 | -0.84% | 20,585,760 |
| Jan 26, 2026 | 4.80 | 4.81 | 4.74 | 4.77 | 4.77 | -0.63% | 26,645,600 |
| Jan 23, 2026 | 4.82 | 4.84 | 4.78 | 4.80 | 4.80 | -0.41% | 18,635,990 |
| Jan 22, 2026 | 4.77 | 4.84 | 4.75 | 4.82 | 4.82 | 1.05% | 19,495,740 |
| Jan 21, 2026 | 4.80 | 4.85 | 4.76 | 4.77 | 4.77 | 0.21% | 27,073,560 |
| Jan 20, 2026 | 4.70 | 4.77 | 4.69 | 4.76 | 4.76 | 1.28% | 23,428,850 |
| Jan 19, 2026 | 4.67 | 4.71 | 4.65 | 4.70 | 4.70 | 0.64% | 12,959,083 |
| Jan 16, 2026 | 4.69 | 4.75 | 4.67 | 4.67 | 4.67 | -0.21% | 20,362,969 |
| Jan 15, 2026 | 4.68 | 4.69 | 4.66 | 4.68 | 4.68 | - | 11,374,161 |
| Jan 14, 2026 | 4.74 | 4.75 | 4.66 | 4.68 | 4.68 | -1.27% | 23,386,480 |
| Jan 13, 2026 | 4.73 | 4.76 | 4.70 | 4.74 | 4.74 | 0.21% | 20,224,500 |
| Jan 12, 2026 | 4.69 | 4.73 | 4.68 | 4.73 | 4.73 | 0.42% | 18,777,590 |
| Jan 9, 2026 | 4.70 | 4.72 | 4.69 | 4.71 | 4.71 | 0.21% | 13,735,347 |
| Jan 8, 2026 | 4.70 | 4.71 | 4.68 | 4.70 | 4.70 | - | 13,893,820 |
| Jan 7, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 12,213,770 |
| Jan 6, 2026 | 4.70 | 4.73 | 4.68 | 4.72 | 4.72 | 0.64% | 14,805,690 |
| Jan 5, 2026 | 4.71 | 4.71 | 4.67 | 4.69 | 4.69 | - | 14,459,387 |
| Dec 31, 2025 | 4.65 | 4.71 | 4.64 | 4.69 | 4.69 | 0.86% | 14,162,320 |
| Dec 30, 2025 | 4.65 | 4.67 | 4.63 | 4.65 | 4.65 | - | 9,922,484 |
| Dec 29, 2025 | 4.66 | 4.69 | 4.65 | 4.65 | 4.65 | -0.43% | 9,748,726 |
| Dec 26, 2025 | 4.69 | 4.70 | 4.66 | 4.67 | 4.67 | -0.21% | 10,197,150 |
| Dec 25, 2025 | 4.70 | 4.70 | 4.67 | 4.68 | 4.68 | - | 7,210,749 |
| Dec 24, 2025 | 4.65 | 4.70 | 4.64 | 4.68 | 4.68 | 0.65% | 9,412,190 |
| Dec 23, 2025 | 4.67 | 4.69 | 4.64 | 4.65 | 4.65 | -0.21% | 10,279,590 |
| Dec 22, 2025 | 4.69 | 4.70 | 4.66 | 4.66 | 4.66 | -0.21% | 10,423,351 |
| Dec 19, 2025 | 4.65 | 4.70 | 4.64 | 4.67 | 4.67 | 0.65% | 11,471,820 |
| Dec 18, 2025 | 4.61 | 4.66 | 4.60 | 4.64 | 4.64 | 0.43% | 8,557,435 |
| Dec 17, 2025 | 4.63 | 4.66 | 4.57 | 4.62 | 4.62 | -0.43% | 15,347,590 |
| Dec 16, 2025 | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.64% | 12,942,710 |
| Dec 15, 2025 | 4.64 | 4.70 | 4.63 | 4.67 | 4.67 | 0.43% | 20,839,380 |
| Dec 12, 2025 | 4.76 | 4.78 | 4.64 | 4.65 | 4.65 | -2.31% | 46,791,890 |
| Dec 11, 2025 | 4.83 | 4.85 | 4.75 | 4.76 | 4.76 | -1.65% | 27,700,460 |
| Dec 10, 2025 | 4.80 | 4.85 | 4.79 | 4.84 | 4.84 | 0.21% | 19,689,420 |
| Dec 9, 2025 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | - | 14,567,530 |
| Dec 8, 2025 | 4.86 | 4.88 | 4.83 | 4.83 | 4.83 | -0.62% | 14,480,620 |
| Dec 5, 2025 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | -0.21% | 14,584,770 |
| Dec 4, 2025 | 4.85 | 4.88 | 4.83 | 4.87 | 4.87 | 0.62% | 19,521,410 |
| Dec 3, 2025 | 4.80 | 4.85 | 4.79 | 4.84 | 4.84 | 0.83% | 20,442,780 |
| Dec 2, 2025 | 4.76 | 4.82 | 4.72 | 4.80 | 4.80 | 0.84% | 20,875,890 |
| Dec 1, 2025 | 4.79 | 4.81 | 4.75 | 4.76 | 4.76 | - | 28,596,400 |
| Nov 28, 2025 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | 1.06% | 10,971,960 |
| Nov 27, 2025 | 4.73 | 4.74 | 4.70 | 4.71 | 4.71 | -0.63% | 10,045,960 |
| Nov 26, 2025 | 4.72 | 4.76 | 4.70 | 4.74 | 4.74 | 0.85% | 14,310,280 |
| Nov 25, 2025 | 4.72 | 4.74 | 4.69 | 4.70 | 4.70 | -0.42% | 12,846,390 |
| Nov 24, 2025 | 4.70 | 4.74 | 4.67 | 4.72 | 4.72 | 1.51% | 12,042,660 |
| Nov 21, 2025 | 4.79 | 4.79 | 4.65 | 4.65 | 4.65 | -3.12% | 20,100,120 |
| Nov 20, 2025 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | 0.84% | 13,090,640 |