Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China · Delayed Price · Currency is CNY 4.060
-0.030 (-0.73%)
Nov 11, 2026, 3:00 PM CST
SHA:600502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.10 | 4.11 | 4.05 | 4.06 | 4.06 | -0.73% | 21,312,060 |
| Nov 10, 2026 | 4.16 | 4.16 | 4.08 | 4.09 | 4.09 | -1.45% | 23,144,131 |
| Nov 9, 2026 | 4.17 | 4.19 | 4.14 | 4.15 | 4.15 | -0.24% | 17,295,280 |
| Nov 6, 2026 | 4.14 | 4.19 | 4.11 | 4.16 | 4.16 | -0.48% | 20,714,752 |
| Nov 5, 2026 | 4.20 | 4.21 | 4.14 | 4.18 | 4.18 | -0.48% | 24,012,203 |
| Nov 4, 2026 | 4.17 | 4.25 | 4.14 | 4.20 | 4.20 | 1.69% | 39,154,008 |
| Nov 3, 2026 | 3.99 | 4.15 | 3.98 | 4.13 | 4.13 | 2.99% | 49,332,609 |
| Nov 2, 2026 | 4.01 | 4.04 | 3.91 | 4.01 | 4.01 | -4.75% | 64,870,962 |
| Oct 30, 2026 | 4.16 | 4.23 | 4.10 | 4.21 | 4.21 | 0.96% | 25,178,509 |
| Oct 29, 2026 | 4.18 | 4.20 | 4.14 | 4.17 | 4.17 | -0.24% | 17,668,994 |
| Oct 28, 2026 | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | -0.48% | 20,562,014 |
| Oct 27, 2026 | 4.21 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 19,906,500 |
| Oct 26, 2026 | 4.17 | 4.23 | 4.14 | 4.22 | 4.22 | 1.20% | 21,132,524 |
| Oct 23, 2026 | 4.12 | 4.19 | 4.07 | 4.17 | 4.17 | 0.97% | 31,173,654 |
| Oct 22, 2026 | 4.19 | 4.20 | 4.13 | 4.13 | 4.13 | -1.43% | 21,214,782 |
| 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% | 22,835,651 |
| Oct 19, 2026 | 4.28 | 4.34 | 4.26 | 4.29 | 4.29 | - | 20,600,739 |
| 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 |