Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China · Delayed Price · Currency is CNY 4.190
-0.050 (-1.18%)
Oct 21, 2026, 3:00 PM CST
SHA:600502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | -1.18% | 18,477,001 |
| Oct 20, 2026 | 4.28 | 4.29 | 4.21 | 4.24 | 4.24 | -1.17% | 22,835,650 |
| Oct 19, 2026 | 4.28 | 4.34 | 4.26 | 4.29 | 4.29 | - | 20,600,730 |
| Oct 16, 2026 | 4.24 | 4.34 | 4.23 | 4.29 | 4.29 | 1.42% | 28,586,641 |
| Oct 15, 2026 | 4.37 | 4.38 | 4.19 | 4.23 | 4.23 | -3.64% | 40,829,820 |
| Oct 14, 2026 | 4.38 | 4.44 | 4.35 | 4.39 | 4.39 | - | 37,616,500 |
| Oct 13, 2026 | 4.32 | 4.44 | 4.32 | 4.39 | 4.39 | 2.09% | 62,835,610 |
| Oct 12, 2026 | 4.25 | 4.33 | 4.25 | 4.30 | 4.30 | 1.18% | 30,749,189 |
| Oct 9, 2026 | 4.24 | 4.28 | 4.22 | 4.25 | 4.25 | 0.24% | 33,419,636 |
| Oct 8, 2026 | 4.22 | 4.26 | 4.21 | 4.24 | 4.24 | 0.24% | 27,297,314 |
| Sep 30, 2026 | 4.17 | 4.24 | 4.14 | 4.23 | 4.23 | 1.68% | 29,326,761 |
| Sep 29, 2026 | 4.12 | 4.18 | 4.11 | 4.16 | 4.16 | 0.73% | 21,965,575 |
| Sep 28, 2026 | 4.16 | 4.19 | 4.10 | 4.13 | 4.13 | -0.72% | 22,839,132 |
| Sep 24, 2026 | 4.13 | 4.17 | 4.10 | 4.16 | 4.16 | 0.73% | 29,097,107 |
| Sep 23, 2026 | 4.13 | 4.19 | 4.11 | 4.13 | 4.13 | - | 31,831,242 |
| Sep 22, 2026 | 4.14 | 4.16 | 4.12 | 4.13 | 4.13 | -0.24% | 29,617,402 |
| Sep 21, 2026 | 4.18 | 4.19 | 4.08 | 4.14 | 4.14 | -3.04% | 65,787,081 |
| Sep 18, 2026 | 4.28 | 4.30 | 4.25 | 4.27 | 4.27 | 0.23% | 24,501,952 |
| Sep 17, 2026 | 4.28 | 4.29 | 4.25 | 4.26 | 4.26 | -0.93% | 24,236,182 |
| Sep 16, 2026 | 4.32 | 4.34 | 4.27 | 4.30 | 4.30 | -0.69% | 28,860,902 |
| Sep 15, 2026 | 4.42 | 4.43 | 4.31 | 4.33 | 4.33 | -2.04% | 35,697,600 |
| Sep 14, 2026 | 4.40 | 4.46 | 4.39 | 4.42 | 4.42 | 0.23% | 19,259,108 |
| Sep 11, 2026 | 4.47 | 4.48 | 4.38 | 4.41 | 4.41 | -1.56% | 27,525,557 |
| Sep 10, 2026 | 4.47 | 4.49 | 4.43 | 4.48 | 4.48 | - | 17,954,300 |
| Sep 9, 2026 | 4.46 | 4.49 | 4.43 | 4.48 | 4.48 | 0.45% | 18,121,652 |
| Sep 8, 2026 | 4.41 | 4.47 | 4.39 | 4.46 | 4.46 | 1.36% | 30,454,517 |
| Sep 7, 2026 | 4.47 | 4.48 | 4.39 | 4.40 | 4.40 | -1.35% | 32,289,000 |
| Sep 4, 2026 | 4.45 | 4.51 | 4.44 | 4.46 | 4.46 | 0.22% | 26,688,635 |
| Sep 3, 2026 | 4.41 | 4.46 | 4.41 | 4.45 | 4.45 | 0.91% | 26,814,810 |
| Sep 2, 2026 | 4.46 | 4.47 | 4.38 | 4.41 | 4.41 | -1.78% | 37,764,284 |
| Sep 1, 2026 | 4.46 | 4.50 | 4.43 | 4.49 | 4.49 | 0.67% | 34,314,534 |
| Aug 31, 2026 | 4.58 | 4.63 | 4.43 | 4.46 | 4.46 | -3.67% | 44,575,286 |
| Aug 28, 2026 | 4.59 | 4.65 | 4.57 | 4.63 | 4.63 | 0.43% | 20,054,100 |
| Aug 27, 2026 | 4.59 | 4.62 | 4.50 | 4.61 | 4.61 | - | 26,746,076 |
| Aug 26, 2026 | 4.56 | 4.64 | 4.53 | 4.61 | 4.61 | 1.10% | 24,216,997 |
| Aug 25, 2026 | 4.46 | 4.57 | 4.45 | 4.56 | 4.56 | 2.24% | 29,409,842 |
| Aug 24, 2026 | 4.40 | 4.47 | 4.40 | 4.46 | 4.46 | 0.90% | 22,013,400 |
| Aug 21, 2026 | 4.47 | 4.48 | 4.40 | 4.42 | 4.42 | -1.12% | 20,516,435 |
| Aug 20, 2026 | 4.44 | 4.50 | 4.44 | 4.47 | 4.47 | 0.45% | 22,243,240 |
| Aug 19, 2026 | 4.42 | 4.48 | 4.41 | 4.45 | 4.45 | 0.23% | 23,534,043 |
| Aug 18, 2026 | 4.42 | 4.47 | 4.41 | 4.44 | 4.44 | 0.23% | 19,014,343 |
| Aug 17, 2026 | 4.41 | 4.44 | 4.37 | 4.43 | 4.43 | 0.45% | 22,779,451 |
| Aug 14, 2026 | 4.44 | 4.45 | 4.40 | 4.41 | 4.41 | -0.90% | 21,374,488 |
| Aug 13, 2026 | 4.54 | 4.55 | 4.44 | 4.45 | 4.45 | -1.98% | 38,344,313 |
| Aug 12, 2026 | 4.56 | 4.61 | 4.52 | 4.54 | 4.54 | -1.09% | 26,591,997 |
| Aug 11, 2026 | 4.61 | 4.67 | 4.59 | 4.59 | 4.59 | -0.65% | 24,691,644 |
| Aug 10, 2026 | 4.55 | 4.67 | 4.54 | 4.62 | 4.62 | 1.54% | 41,651,383 |
| Aug 7, 2026 | 4.59 | 4.61 | 4.52 | 4.55 | 4.55 | -1.09% | 26,071,317 |
| Aug 6, 2026 | 4.64 | 4.65 | 4.52 | 4.60 | 4.60 | -0.86% | 35,482,299 |
| Aug 5, 2026 | 4.70 | 4.71 | 4.63 | 4.64 | 4.64 | -1.28% | 28,455,875 |