Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China · Delayed Price · Currency is CNY 4.440
+0.010 (0.23%)
Aug 18, 2026, 10:54 AM CST
SHA:600502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.41 | 4.43 | 4.37 | 4.41 | - | - | 14,589,440 |
| 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 |
| Aug 4, 2026 | 4.81 | 4.82 | 4.68 | 4.70 | 4.70 | -2.29% | 31,375,630 |
| Aug 3, 2026 | 4.74 | 4.85 | 4.73 | 4.81 | 4.81 | 0.63% | 33,433,538 |
| Jul 31, 2026 | 4.76 | 4.80 | 4.70 | 4.78 | 4.78 | 0.42% | 38,508,867 |
| Jul 30, 2026 | 4.74 | 4.81 | 4.71 | 4.76 | 4.76 | 0.21% | 26,645,358 |
| Jul 29, 2026 | 4.64 | 4.80 | 4.64 | 4.75 | 4.75 | 1.71% | 29,847,880 |
| Jul 28, 2026 | 4.65 | 4.68 | 4.57 | 4.67 | 4.67 | 0.43% | 20,190,290 |
| Jul 27, 2026 | 4.53 | 4.67 | 4.53 | 4.65 | 4.65 | 2.65% | 31,347,416 |
| 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 |