Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China · Delayed Price · Currency is CNY 5.09
+0.05 (0.99%)
May 22, 2026, 3:00 PM CST
SHA:600502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.05 | 5.13 | 5.01 | 5.09 | 5.09 | 0.99% | 20,594,140 |
| May 21, 2026 | 5.12 | 5.17 | 5.03 | 5.04 | 5.04 | -1.56% | 23,369,500 |
| May 20, 2026 | 5.18 | 5.18 | 5.07 | 5.12 | 5.12 | -1.54% | 20,023,600 |
| May 19, 2026 | 5.15 | 5.21 | 5.10 | 5.20 | 5.20 | 1.36% | 21,795,550 |
| May 18, 2026 | 5.20 | 5.23 | 5.06 | 5.13 | 5.13 | -1.72% | 28,364,290 |
| May 15, 2026 | 5.35 | 5.36 | 5.17 | 5.22 | 5.22 | -2.25% | 28,198,440 |
| May 14, 2026 | 5.47 | 5.50 | 5.33 | 5.34 | 5.34 | -2.38% | 24,922,490 |
| May 13, 2026 | 5.52 | 5.59 | 5.43 | 5.47 | 5.47 | -1.08% | 32,463,610 |
| May 12, 2026 | 5.39 | 5.57 | 5.39 | 5.53 | 5.53 | 2.41% | 40,936,850 |
| May 11, 2026 | 5.41 | 5.43 | 5.36 | 5.40 | 5.40 | 0.19% | 32,956,330 |
| May 8, 2026 | 5.40 | 5.41 | 5.33 | 5.39 | 5.39 | -0.55% | 20,312,350 |
| May 7, 2026 | 5.35 | 5.42 | 5.32 | 5.42 | 5.42 | 1.88% | 32,439,840 |
| May 6, 2026 | 5.41 | 5.44 | 5.30 | 5.32 | 5.32 | -1.30% | 44,871,580 |
| Apr 30, 2026 | 5.47 | 5.47 | 5.34 | 5.39 | 5.39 | -1.46% | 30,337,040 |
| Apr 29, 2026 | 5.36 | 5.54 | 5.30 | 5.47 | 5.47 | 1.48% | 39,028,430 |
| Apr 28, 2026 | 5.52 | 5.52 | 5.24 | 5.39 | 5.39 | -1.28% | 54,314,900 |
| Apr 27, 2026 | 5.73 | 5.77 | 5.45 | 5.46 | 5.46 | -6.19% | 82,268,910 |
| Apr 24, 2026 | 5.93 | 5.96 | 5.76 | 5.82 | 5.82 | -2.84% | 41,740,610 |
| Apr 23, 2026 | 5.90 | 6.04 | 5.89 | 5.99 | 5.99 | 0.84% | 36,552,500 |
| Apr 22, 2026 | 5.97 | 6.03 | 5.84 | 5.94 | 5.94 | -1.49% | 40,386,890 |
| Apr 21, 2026 | 5.92 | 6.13 | 5.90 | 6.03 | 6.03 | 2.38% | 57,146,180 |
| Apr 20, 2026 | 5.91 | 5.94 | 5.82 | 5.89 | 5.89 | -1.01% | 43,784,020 |
| Apr 17, 2026 | 5.82 | 5.96 | 5.81 | 5.95 | 5.95 | 2.06% | 51,356,840 |
| Apr 16, 2026 | 5.82 | 5.99 | 5.78 | 5.83 | 5.83 | -0.51% | 58,359,540 |
| Apr 15, 2026 | 5.76 | 5.92 | 5.67 | 5.86 | 5.86 | 0.69% | 68,387,200 |
| Apr 14, 2026 | 5.64 | 5.89 | 5.61 | 5.82 | 5.82 | 3.19% | 79,574,490 |
| Apr 13, 2026 | 5.60 | 5.66 | 5.54 | 5.64 | 5.64 | 1.26% | 65,451,650 |
| Apr 10, 2026 | 5.57 | 5.72 | 5.50 | 5.57 | 5.57 | 0.91% | 92,353,420 |
| Apr 9, 2026 | 5.60 | 5.62 | 5.39 | 5.52 | 5.52 | -0.18% | 89,313,730 |
| Apr 8, 2026 | 5.39 | 5.55 | 5.37 | 5.53 | 5.53 | 2.79% | 96,625,850 |
| Apr 7, 2026 | 5.27 | 5.40 | 5.16 | 5.38 | 5.38 | 2.28% | 109,855,500 |
| Apr 3, 2026 | 5.50 | 5.71 | 5.25 | 5.26 | 5.26 | -6.74% | 169,335,000 |
| Apr 2, 2026 | 5.43 | 5.75 | 5.37 | 5.64 | 5.64 | 1.62% | 227,290,300 |
| Apr 1, 2026 | 6.03 | 6.19 | 5.55 | 5.55 | 5.55 | -1.42% | 301,977,200 |
| Mar 31, 2026 | 5.43 | 5.63 | 5.35 | 5.63 | 5.63 | 9.96% | 170,897,200 |
| Mar 30, 2026 | 5.07 | 5.12 | 5.02 | 5.12 | 5.12 | 10.11% | 62,077,390 |
| Mar 27, 2026 | 4.70 | 4.74 | 4.62 | 4.65 | 4.65 | -1.69% | 23,423,360 |
| Mar 26, 2026 | 4.77 | 4.80 | 4.72 | 4.73 | 4.73 | -1.05% | 20,459,580 |
| Mar 25, 2026 | 4.58 | 4.80 | 4.56 | 4.78 | 4.78 | 4.37% | 31,269,870 |
| Mar 24, 2026 | 4.55 | 4.60 | 4.47 | 4.58 | 4.58 | 2.23% | 23,265,020 |
| Mar 23, 2026 | 4.70 | 4.71 | 4.43 | 4.48 | 4.48 | -5.08% | 41,490,760 |
| 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% | 21,690,460 |
| 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% | 22,539,460 |