Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China · Delayed Price · Currency is CNY 4.530
-0.110 (-2.37%)
Jul 24, 2026, 3:00 PM CST
SHA:600502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.64 | 4.66 | 4.53 | 4.53 | 4.53 | -2.37% | 20,766,533 |
| Jul 23, 2026 | 4.51 | 4.67 | 4.50 | 4.64 | 4.64 | 2.20% | 31,253,104 |
| Jul 22, 2026 | 4.57 | 4.58 | 4.44 | 4.54 | 4.54 | -0.66% | 34,400,240 |
| Jul 21, 2026 | 4.59 | 4.66 | 4.56 | 4.57 | 4.57 | -1.08% | 36,895,846 |
| Jul 20, 2026 | 4.54 | 4.64 | 4.53 | 4.62 | 4.62 | 1.76% | 31,829,909 |
| Jul 17, 2026 | 4.64 | 4.69 | 4.53 | 4.54 | 4.54 | -1.09% | 34,953,500 |
| Jul 16, 2026 | 4.68 | 4.74 | 4.56 | 4.59 | 4.59 | -1.92% | 26,415,820 |
| Jul 15, 2026 | 4.55 | 4.69 | 4.53 | 4.68 | 4.68 | 3.08% | 33,778,660 |
| Jul 14, 2026 | 4.42 | 4.57 | 4.40 | 4.54 | 4.54 | 2.95% | 32,655,361 |
| Jul 13, 2026 | 4.49 | 4.50 | 4.40 | 4.41 | 4.41 | -2.22% | 29,336,727 |
| Jul 10, 2026 | 4.45 | 4.54 | 4.40 | 4.51 | 4.51 | 1.35% | 23,917,100 |
| Jul 9, 2026 | 4.47 | 4.49 | 4.39 | 4.45 | 4.45 | -0.67% | 22,370,340 |
| Jul 8, 2026 | 4.45 | 4.56 | 4.40 | 4.48 | 4.48 | 0.67% | 25,792,690 |
| Jul 7, 2026 | 4.53 | 4.58 | 4.42 | 4.45 | 4.45 | -2.20% | 23,779,900 |
| Jul 6, 2026 | 4.49 | 4.57 | 4.44 | 4.55 | 4.55 | 1.34% | 24,576,094 |
| Jul 3, 2026 | 4.38 | 4.52 | 4.37 | 4.49 | 4.49 | 2.75% | 27,280,974 |
| Jul 2, 2026 | 4.37 | 4.45 | 4.31 | 4.37 | 4.37 | -0.46% | 26,171,978 |
| Jul 1, 2026 | 4.37 | 4.42 | 4.30 | 4.39 | 4.39 | 0.92% | 25,982,831 |
| Jun 30, 2026 | 4.39 | 4.39 | 4.22 | 4.35 | 4.35 | -0.46% | 24,990,930 |
| Jun 29, 2026 | 4.41 | 4.41 | 4.20 | 4.37 | 4.37 | -0.68% | 24,303,518 |
| Jun 26, 2026 | 4.49 | 4.51 | 4.39 | 4.40 | 4.40 | -2.00% | 19,363,170 |
| Jun 25, 2026 | 4.53 | 4.58 | 4.47 | 4.49 | 4.49 | -0.88% | 18,802,475 |
| Jun 24, 2026 | 4.59 | 4.60 | 4.48 | 4.53 | 4.53 | -1.09% | 18,602,060 |
| Jun 23, 2026 | 4.51 | 4.62 | 4.50 | 4.58 | 4.58 | 0.88% | 23,676,289 |
| Jun 22, 2026 | 4.46 | 4.56 | 4.38 | 4.54 | 4.54 | 1.11% | 28,584,270 |
| Jun 18, 2026 | 4.62 | 4.65 | 4.48 | 4.49 | 4.49 | -2.81% | 27,407,330 |
| Jun 17, 2026 | 4.75 | 4.83 | 4.70 | 4.79 | 4.62 | 0.84% | 29,026,120 |
| Jun 16, 2026 | 4.73 | 4.80 | 4.68 | 4.75 | 4.58 | -0.21% | 28,396,700 |
| Jun 15, 2026 | 4.70 | 4.85 | 4.65 | 4.76 | 4.59 | 1.71% | 45,132,350 |
| Jun 12, 2026 | 4.64 | 4.76 | 4.56 | 4.68 | 4.51 | 1.30% | 56,461,220 |
| Jun 11, 2026 | 4.75 | 4.76 | 4.57 | 4.62 | 4.46 | -2.94% | 42,858,830 |
| Jun 10, 2026 | 4.81 | 4.83 | 4.73 | 4.76 | 4.59 | -1.45% | 28,608,570 |
| Jun 9, 2026 | 4.85 | 4.90 | 4.80 | 4.83 | 4.66 | -0.62% | 20,775,114 |
| Jun 8, 2026 | 4.93 | 4.98 | 4.81 | 4.86 | 4.69 | -2.41% | 29,716,124 |
| Jun 5, 2026 | 5.05 | 5.17 | 4.96 | 4.98 | 4.80 | -0.60% | 29,108,260 |
| Jun 4, 2026 | 5.12 | 5.19 | 5.00 | 5.01 | 4.83 | -2.53% | 29,381,080 |
| Jun 3, 2026 | 5.22 | 5.25 | 5.08 | 5.14 | 4.96 | -2.10% | 24,671,980 |
| Jun 2, 2026 | 5.30 | 5.36 | 5.20 | 5.25 | 5.06 | -1.69% | 27,721,000 |
| Jun 1, 2026 | 5.20 | 5.35 | 5.12 | 5.34 | 5.15 | 0.95% | 41,440,500 |
| May 29, 2026 | 4.98 | 5.34 | 4.96 | 5.29 | 5.10 | 6.65% | 43,417,640 |
| May 28, 2026 | 4.99 | 5.07 | 4.93 | 4.96 | 4.78 | -0.80% | 18,467,900 |
| May 27, 2026 | 5.06 | 5.10 | 4.93 | 5.00 | 4.82 | -1.38% | 22,077,910 |
| May 26, 2026 | 5.09 | 5.09 | 5.04 | 5.07 | 4.89 | -0.59% | 17,277,460 |
| May 25, 2026 | 5.10 | 5.14 | 5.04 | 5.10 | 4.92 | 0.20% | 19,137,470 |
| May 22, 2026 | 5.05 | 5.13 | 5.01 | 5.09 | 4.91 | 0.99% | 20,594,140 |
| May 21, 2026 | 5.12 | 5.17 | 5.03 | 5.04 | 4.86 | -1.56% | 23,369,500 |
| May 20, 2026 | 5.18 | 5.18 | 5.07 | 5.12 | 4.94 | -1.54% | 20,023,600 |
| May 19, 2026 | 5.15 | 5.21 | 5.10 | 5.20 | 5.02 | 1.36% | 21,795,550 |
| May 18, 2026 | 5.20 | 5.23 | 5.06 | 5.13 | 4.95 | -1.72% | 28,364,290 |
| May 15, 2026 | 5.35 | 5.36 | 5.17 | 5.22 | 5.03 | -2.25% | 28,198,440 |