China State Construction Engineering Corporation Limited (SHA:601668)
China · Delayed Price · Currency is CNY 5.60
+0.01 (0.18%)
Aug 22, 2025, 3:00 PM CST
SHA:601668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.59 | 5.61 | 5.54 | 5.60 | 5.60 | 0.18% | 205,126,209 |
| Aug 21, 2025 | 5.53 | 5.62 | 5.53 | 5.59 | 5.59 | 1.27% | 275,025,785 |
| Aug 20, 2025 | 5.50 | 5.53 | 5.46 | 5.52 | 5.52 | 0.36% | 206,923,472 |
| Aug 19, 2025 | 5.56 | 5.58 | 5.50 | 5.50 | 5.50 | -0.72% | 263,187,732 |
| Aug 18, 2025 | 5.57 | 5.61 | 5.54 | 5.54 | 5.54 | -0.36% | 259,184,242 |
| Aug 15, 2025 | 5.58 | 5.61 | 5.56 | 5.56 | 5.56 | -0.36% | 230,889,893 |
| Aug 14, 2025 | 5.61 | 5.67 | 5.58 | 5.58 | 5.58 | -0.53% | 207,274,370 |
| Aug 13, 2025 | 5.66 | 5.67 | 5.60 | 5.61 | 5.61 | -0.71% | 216,373,052 |
| Aug 12, 2025 | 5.66 | 5.71 | 5.65 | 5.65 | 5.65 | -0.18% | 163,932,559 |
| Aug 11, 2025 | 5.73 | 5.75 | 5.66 | 5.66 | 5.66 | -1.05% | 216,559,040 |
| Aug 8, 2025 | 5.67 | 5.73 | 5.66 | 5.72 | 5.72 | 0.88% | 166,428,998 |
| Aug 7, 2025 | 5.67 | 5.69 | 5.65 | 5.67 | 5.67 | 0.18% | 134,584,586 |
| Aug 6, 2025 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | -0.18% | 121,156,427 |
| Aug 5, 2025 | 5.64 | 5.68 | 5.63 | 5.67 | 5.67 | 0.53% | 123,430,799 |
| Aug 4, 2025 | 5.63 | 5.66 | 5.62 | 5.64 | 5.64 | - | 118,399,137 |
| Aug 1, 2025 | 5.65 | 5.70 | 5.63 | 5.64 | 5.64 | -0.35% | 132,338,584 |
| Jul 31, 2025 | 5.76 | 5.76 | 5.63 | 5.66 | 5.66 | -1.74% | 265,476,974 |
| Jul 30, 2025 | 5.75 | 5.81 | 5.73 | 5.76 | 5.76 | 0.17% | 151,217,640 |
| Jul 29, 2025 | 5.75 | 5.78 | 5.72 | 5.75 | 5.75 | -0.17% | 168,573,790 |
| Jul 28, 2025 | 5.78 | 5.81 | 5.74 | 5.76 | 5.76 | -0.69% | 205,947,245 |
| Jul 25, 2025 | 5.88 | 5.89 | 5.78 | 5.80 | 5.80 | -1.53% | 302,810,610 |
| Jul 24, 2025 | 5.87 | 5.94 | 5.83 | 5.89 | 5.89 | - | 306,795,263 |
| Jul 23, 2025 | 6.02 | 6.03 | 5.88 | 5.89 | 5.89 | -1.51% | 345,480,140 |
| Jul 22, 2025 | 5.88 | 6.04 | 5.83 | 5.98 | 5.98 | 1.87% | 444,052,214 |
| Jul 21, 2025 | 5.94 | 5.99 | 5.86 | 5.87 | 5.87 | 0.34% | 269,321,501 |
| Jul 18, 2025 | 5.85 | 5.86 | 5.82 | 5.85 | 5.85 | 0.52% | 119,414,405 |
| Jul 17, 2025 | 5.85 | 5.90 | 5.79 | 5.82 | 5.82 | -4.43% | 216,703,145 |
| Jul 16, 2025 | 6.11 | 6.14 | 6.05 | 6.09 | 5.82 | -0.49% | 162,458,379 |
| Jul 15, 2025 | 6.14 | 6.15 | 6.09 | 6.12 | 5.85 | -0.16% | 188,604,346 |
| Jul 14, 2025 | 6.09 | 6.19 | 6.09 | 6.13 | 5.86 | 0.82% | 188,639,812 |
| Jul 11, 2025 | 6.11 | 6.20 | 6.08 | 6.08 | 5.81 | -0.49% | 300,097,930 |
| Jul 10, 2025 | 6.00 | 6.14 | 5.99 | 6.11 | 5.84 | 2.17% | 299,840,130 |
| Jul 9, 2025 | 5.96 | 6.02 | 5.95 | 5.98 | 5.71 | 0.50% | 161,705,125 |
| Jul 8, 2025 | 5.96 | 5.98 | 5.92 | 5.95 | 5.68 | -0.17% | 124,712,531 |
| Jul 7, 2025 | 5.92 | 5.97 | 5.90 | 5.96 | 5.69 | 0.68% | 118,290,506 |
| Jul 4, 2025 | 5.90 | 5.94 | 5.87 | 5.92 | 5.66 | 0.68% | 144,395,316 |
| Jul 3, 2025 | 5.83 | 5.89 | 5.82 | 5.88 | 5.62 | 0.86% | 158,554,384 |
| Jul 2, 2025 | 5.77 | 5.85 | 5.75 | 5.83 | 5.57 | 1.22% | 174,598,916 |
| Jul 1, 2025 | 5.79 | 5.80 | 5.76 | 5.76 | 5.50 | -0.17% | 101,968,383 |
| Jun 30, 2025 | 5.79 | 5.82 | 5.77 | 5.77 | 5.51 | -0.17% | 139,409,410 |
| Jun 27, 2025 | 5.83 | 5.89 | 5.77 | 5.78 | 5.52 | -0.86% | 197,076,019 |
| Jun 26, 2025 | 5.83 | 5.84 | 5.78 | 5.83 | 5.57 | - | 131,032,181 |
| Jun 25, 2025 | 5.80 | 5.83 | 5.76 | 5.83 | 5.57 | 0.52% | 152,110,532 |
| Jun 24, 2025 | 5.72 | 5.81 | 5.72 | 5.80 | 5.54 | 1.58% | 196,518,029 |
| Jun 23, 2025 | 5.68 | 5.74 | 5.63 | 5.71 | 5.46 | 0.18% | 144,996,337 |
| Jun 20, 2025 | 5.68 | 5.72 | 5.67 | 5.70 | 5.45 | 0.53% | 126,184,647 |
| Jun 19, 2025 | 5.74 | 5.75 | 5.64 | 5.67 | 5.42 | -1.39% | 171,991,163 |
| Jun 18, 2025 | 5.75 | 5.78 | 5.70 | 5.75 | 5.50 | - | 120,074,890 |
| Jun 17, 2025 | 5.73 | 5.77 | 5.70 | 5.75 | 5.50 | 0.35% | 128,090,146 |
| Jun 16, 2025 | 5.72 | 5.73 | 5.67 | 5.73 | 5.48 | 0.35% | 137,531,214 |