China State Construction Engineering Corporation Limited (SHA:601668)
China · Delayed Price · Currency is CNY 4.980
-0.050 (-0.99%)
At close: Mar 20, 2026
SHA:601668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.03 | 5.05 | 5.01 | 5.02 | - | -0.20% | 66,779,731 |
| Mar 19, 2026 | 5.04 | 5.07 | 5.02 | 5.03 | 5.03 | -0.59% | 218,050,700 |
| Mar 18, 2026 | 5.11 | 5.12 | 5.04 | 5.06 | 5.06 | -0.98% | 272,515,900 |
| Mar 17, 2026 | 5.09 | 5.16 | 5.09 | 5.11 | 5.11 | 0.39% | 269,823,340 |
| Mar 16, 2026 | 5.17 | 5.18 | 5.08 | 5.09 | 5.09 | -1.17% | 309,401,000 |
| Mar 13, 2026 | 5.13 | 5.20 | 5.13 | 5.15 | 5.15 | 0.19% | 386,764,700 |
| Mar 12, 2026 | 5.12 | 5.15 | 5.10 | 5.14 | 5.14 | 0.19% | 282,817,600 |
| Mar 11, 2026 | 5.03 | 5.13 | 5.01 | 5.13 | 5.13 | 1.99% | 477,090,500 |
| Mar 10, 2026 | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | 0.40% | 295,644,000 |
| Mar 9, 2026 | 5.02 | 5.04 | 5.00 | 5.01 | 5.01 | -0.79% | 325,409,900 |
| Mar 6, 2026 | 4.99 | 5.06 | 4.97 | 5.05 | 5.05 | 1.00% | 290,415,500 |
| Mar 5, 2026 | 4.99 | 5.02 | 4.95 | 5.00 | 5.00 | 0.60% | 262,669,600 |
| Mar 4, 2026 | 5.02 | 5.03 | 4.94 | 4.97 | 4.97 | -1.39% | 478,012,300 |
| Mar 3, 2026 | 5.04 | 5.09 | 5.01 | 5.04 | 5.04 | - | 404,170,200 |
| Mar 2, 2026 | 5.01 | 5.08 | 5.00 | 5.04 | 5.04 | - | 393,108,800 |
| Feb 27, 2026 | 5.03 | 5.06 | 5.02 | 5.04 | 5.04 | 0.20% | 266,426,300 |
| Feb 26, 2026 | 5.04 | 5.08 | 5.01 | 5.03 | 5.03 | - | 213,731,400 |
| Feb 25, 2026 | 5.05 | 5.16 | 5.01 | 5.03 | 5.03 | -0.40% | 649,049,300 |
| Feb 24, 2026 | 5.03 | 5.06 | 5.02 | 5.05 | 5.05 | 1.00% | 180,493,700 |
| Feb 13, 2026 | 5.04 | 5.05 | 4.99 | 5.00 | 5.00 | -0.79% | 238,168,900 |
| Feb 12, 2026 | 5.08 | 5.08 | 5.03 | 5.04 | 5.04 | -0.79% | 194,243,200 |
| Feb 11, 2026 | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | - | 130,870,700 |
| Feb 10, 2026 | 5.11 | 5.11 | 5.07 | 5.08 | 5.08 | -0.59% | 150,218,700 |
| Feb 9, 2026 | 5.10 | 5.13 | 5.08 | 5.11 | 5.11 | 0.79% | 169,087,900 |
| Feb 6, 2026 | 5.13 | 5.15 | 5.07 | 5.07 | 5.07 | -1.55% | 270,449,500 |
| Feb 5, 2026 | 5.15 | 5.19 | 5.12 | 5.15 | 5.15 | 0.19% | 278,368,506 |
| Feb 4, 2026 | 4.97 | 5.16 | 4.96 | 5.14 | 5.14 | 3.21% | 583,550,300 |
| Feb 3, 2026 | 4.97 | 5.01 | 4.94 | 4.98 | 4.98 | 0.81% | 257,920,300 |
| Feb 2, 2026 | 5.05 | 5.07 | 4.93 | 4.94 | 4.94 | -1.98% | 416,896,757 |
| Jan 30, 2026 | 5.02 | 5.11 | 5.01 | 5.04 | 5.04 | - | 535,192,322 |
| Jan 29, 2026 | 4.99 | 5.06 | 4.90 | 5.04 | 5.04 | 1.61% | 830,361,378 |
| Jan 28, 2026 | 5.03 | 5.11 | 4.95 | 4.96 | 4.96 | -1.20% | 662,045,600 |
| Jan 27, 2026 | 5.08 | 5.10 | 5.02 | 5.02 | 5.02 | -1.38% | 302,034,100 |
| Jan 26, 2026 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 0.59% | 338,603,100 |
| Jan 23, 2026 | 5.09 | 5.10 | 5.05 | 5.06 | 5.06 | -0.39% | 264,812,300 |
| Jan 22, 2026 | 5.09 | 5.14 | 5.07 | 5.08 | 5.08 | - | 219,273,732 |
| Jan 21, 2026 | 5.14 | 5.15 | 5.07 | 5.08 | 5.08 | -1.17% | 258,181,805 |
| Jan 20, 2026 | 5.05 | 5.17 | 5.04 | 5.14 | 5.14 | 1.78% | 349,372,900 |
| Jan 19, 2026 | 5.10 | 5.10 | 5.04 | 5.05 | 5.05 | -1.17% | 273,439,800 |
| Jan 16, 2026 | 5.12 | 5.19 | 5.10 | 5.11 | 5.11 | - | 298,752,300 |
| Jan 15, 2026 | 5.14 | 5.15 | 5.10 | 5.11 | 5.11 | -0.58% | 192,660,040 |
| Jan 14, 2026 | 5.18 | 5.20 | 5.13 | 5.14 | 5.14 | -0.96% | 292,146,353 |
| Jan 13, 2026 | 5.19 | 5.23 | 5.18 | 5.19 | 5.19 | - | 221,978,100 |
| Jan 12, 2026 | 5.18 | 5.20 | 5.17 | 5.19 | 5.19 | 0.19% | 180,094,900 |
| Jan 9, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | -0.19% | 162,780,800 |
| Jan 8, 2026 | 5.18 | 5.20 | 5.15 | 5.19 | 5.19 | - | 148,966,000 |
| Jan 7, 2026 | 5.20 | 5.23 | 5.17 | 5.19 | 5.19 | - | 207,766,600 |
| Jan 6, 2026 | 5.15 | 5.19 | 5.13 | 5.19 | 5.19 | 0.78% | 240,308,200 |
| Jan 5, 2026 | 5.14 | 5.15 | 5.11 | 5.15 | 5.15 | 0.39% | 224,038,000 |
| Dec 31, 2025 | 5.16 | 5.17 | 5.13 | 5.13 | 5.13 | -0.58% | 140,127,800 |