Chongqing Construction Engineering Group Corporation Limited (SHA:600939)
China · Delayed Price · Currency is CNY 3.050
+0.080 (2.69%)
Apr 30, 2026, 3:00 PM CST
SHA:600939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.98 | 3.08 | 2.97 | 3.05 | 3.05 | 2.69% | 26,027,570 |
| Apr 29, 2026 | 2.86 | 2.99 | 2.84 | 2.97 | 2.97 | 3.48% | 20,102,640 |
| Apr 28, 2026 | 2.82 | 2.91 | 2.82 | 2.87 | 2.87 | 1.41% | 13,507,360 |
| Apr 27, 2026 | 2.82 | 2.86 | 2.76 | 2.83 | 2.83 | 0.35% | 10,392,100 |
| Apr 24, 2026 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | -1.05% | 10,020,610 |
| Apr 23, 2026 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | -0.35% | 8,791,121 |
| Apr 22, 2026 | 2.86 | 2.87 | 2.84 | 2.86 | 2.86 | -0.69% | 6,041,600 |
| Apr 21, 2026 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | 0.35% | 7,298,600 |
| Apr 20, 2026 | 2.89 | 2.90 | 2.86 | 2.87 | 2.87 | -0.35% | 6,855,500 |
| Apr 17, 2026 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -1.03% | 8,682,770 |
| Apr 16, 2026 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | 0.34% | 8,058,909 |
| Apr 15, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 8,767,209 |
| Apr 14, 2026 | 2.93 | 2.96 | 2.91 | 2.95 | 2.95 | 0.68% | 9,186,950 |
| Apr 13, 2026 | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | - | 7,830,739 |
| Apr 10, 2026 | 2.93 | 2.98 | 2.92 | 2.93 | 2.93 | - | 8,851,340 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | -2.98% | 15,768,180 |
| Apr 8, 2026 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 2.03% | 15,730,940 |
| Apr 7, 2026 | 2.91 | 2.97 | 2.87 | 2.96 | 2.96 | 1.72% | 12,840,300 |
| Apr 3, 2026 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -4.28% | 17,653,500 |
| Apr 2, 2026 | 3.06 | 3.13 | 3.01 | 3.04 | 3.04 | -1.94% | 22,185,690 |
| Apr 1, 2026 | 3.12 | 3.26 | 3.07 | 3.10 | 3.10 | -0.32% | 33,169,180 |
| Mar 31, 2026 | 3.04 | 3.15 | 3.04 | 3.11 | 3.11 | 1.63% | 19,296,600 |
| Mar 30, 2026 | 3.03 | 3.09 | 2.96 | 3.06 | 3.06 | 0.66% | 13,900,370 |
| Mar 27, 2026 | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | 1.00% | 12,404,830 |
| Mar 26, 2026 | 3.09 | 3.10 | 3.00 | 3.01 | 3.01 | -2.27% | 12,753,400 |
| Mar 25, 2026 | 2.97 | 3.09 | 2.95 | 3.08 | 3.08 | 4.05% | 19,393,580 |
| Mar 24, 2026 | 2.88 | 2.96 | 2.81 | 2.96 | 2.96 | 4.59% | 19,176,400 |
| Mar 23, 2026 | 2.94 | 2.95 | 2.82 | 2.83 | 2.83 | -5.98% | 20,765,670 |
| Mar 20, 2026 | 3.08 | 3.11 | 3.00 | 3.01 | 3.01 | -2.59% | 19,062,830 |
| Mar 19, 2026 | 3.12 | 3.18 | 3.06 | 3.09 | 3.09 | -1.90% | 22,903,100 |
| Mar 18, 2026 | 3.22 | 3.23 | 3.12 | 3.15 | 3.15 | -2.17% | 22,710,800 |
| Mar 17, 2026 | 3.20 | 3.29 | 3.19 | 3.22 | 3.22 | 0.63% | 18,594,500 |
| Mar 16, 2026 | 3.29 | 3.32 | 3.17 | 3.20 | 3.20 | -3.03% | 28,237,500 |
| Mar 13, 2026 | 3.27 | 3.32 | 3.25 | 3.30 | 3.30 | 0.92% | 29,828,300 |
| Mar 12, 2026 | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | -0.61% | 16,848,900 |
| Mar 11, 2026 | 3.26 | 3.29 | 3.23 | 3.29 | 3.29 | 0.92% | 19,368,570 |
| Mar 10, 2026 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | 0.93% | 16,057,160 |
| Mar 9, 2026 | 3.23 | 3.26 | 3.18 | 3.23 | 3.23 | -0.62% | 18,044,600 |
| Mar 6, 2026 | 3.14 | 3.25 | 3.13 | 3.25 | 3.25 | 3.17% | 20,623,700 |
| Mar 5, 2026 | 3.13 | 3.17 | 3.13 | 3.15 | 3.15 | 1.29% | 14,279,600 |
| Mar 4, 2026 | 3.14 | 3.18 | 3.10 | 3.11 | 3.11 | -1.89% | 18,990,300 |
| Mar 3, 2026 | 3.22 | 3.29 | 3.16 | 3.17 | 3.17 | -1.86% | 22,326,140 |
| Mar 2, 2026 | 3.26 | 3.29 | 3.21 | 3.23 | 3.23 | -2.12% | 17,268,626 |
| Feb 27, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 13,629,410 |
| Feb 26, 2026 | 3.30 | 3.31 | 3.23 | 3.26 | 3.26 | -1.21% | 16,296,400 |
| Feb 25, 2026 | 3.25 | 3.31 | 3.23 | 3.30 | 3.30 | 1.54% | 27,146,554 |
| Feb 24, 2026 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | - | 21,832,130 |
| Feb 13, 2026 | 3.16 | 3.27 | 3.14 | 3.25 | 3.25 | 2.85% | 22,451,910 |
| Feb 12, 2026 | 3.21 | 3.23 | 3.16 | 3.16 | 3.16 | -1.56% | 9,977,700 |
| Feb 11, 2026 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.62% | 8,170,300 |