China State Construction Engineering Corporation Limited (SHA:601668)
China · Delayed Price · Currency is CNY 5.33
+0.04 (0.76%)
At close: Dec 5, 2025
SHA:601668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.29 | 5.34 | 5.27 | 5.33 | 5.33 | 0.76% | 152,337,269 |
| Dec 4, 2025 | 5.27 | 5.30 | 5.26 | 5.29 | 5.29 | 0.57% | 124,031,700 |
| Dec 3, 2025 | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | 0.19% | 122,190,800 |
| Dec 2, 2025 | 5.24 | 5.27 | 5.23 | 5.25 | 5.25 | 0.19% | 114,872,100 |
| Dec 1, 2025 | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | 0.77% | 155,493,700 |
| Nov 28, 2025 | 5.24 | 5.24 | 5.18 | 5.20 | 5.20 | -0.76% | 223,462,600 |
| Nov 27, 2025 | 5.26 | 5.27 | 5.23 | 5.24 | 5.24 | -0.57% | 117,398,300 |
| Nov 26, 2025 | 5.28 | 5.29 | 5.26 | 5.27 | 5.27 | - | 96,742,460 |
| Nov 25, 2025 | 5.27 | 5.28 | 5.25 | 5.27 | 5.27 | - | 129,088,800 |
| Nov 24, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.27 | 0.38% | 143,910,200 |
| Nov 21, 2025 | 5.31 | 5.32 | 5.25 | 5.25 | 5.25 | -1.50% | 231,646,608 |
| Nov 20, 2025 | 5.29 | 5.36 | 5.28 | 5.33 | 5.33 | 0.76% | 207,469,900 |
| Nov 19, 2025 | 5.27 | 5.32 | 5.27 | 5.29 | 5.29 | 0.19% | 161,844,100 |
| Nov 18, 2025 | 5.37 | 5.38 | 5.26 | 5.28 | 5.28 | -1.68% | 304,442,900 |
| Nov 17, 2025 | 5.41 | 5.42 | 5.37 | 5.37 | 5.37 | -0.92% | 221,703,300 |
| Nov 14, 2025 | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | -0.37% | 169,959,000 |
| Nov 13, 2025 | 5.45 | 5.47 | 5.42 | 5.44 | 5.44 | -0.18% | 213,331,700 |
| Nov 12, 2025 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 0.37% | 228,733,900 |
| Nov 11, 2025 | 5.44 | 5.45 | 5.42 | 5.43 | 5.43 | -0.18% | 155,104,800 |
| Nov 10, 2025 | 5.42 | 5.44 | 5.40 | 5.44 | 5.44 | 0.55% | 158,624,600 |
| Nov 7, 2025 | 5.42 | 5.44 | 5.41 | 5.41 | 5.41 | -0.18% | 180,576,300 |
| Nov 6, 2025 | 5.42 | 5.46 | 5.40 | 5.42 | 5.42 | - | 215,134,300 |
| Nov 5, 2025 | 5.43 | 5.44 | 5.38 | 5.42 | 5.42 | -0.37% | 191,467,600 |
| Nov 4, 2025 | 5.43 | 5.48 | 5.42 | 5.44 | 5.44 | 0.18% | 244,901,900 |
| Nov 3, 2025 | 5.45 | 5.45 | 5.42 | 5.43 | 5.43 | - | 258,783,100 |
| Oct 31, 2025 | 5.59 | 5.60 | 5.43 | 5.43 | 5.43 | -4.06% | 680,132,500 |
| Oct 30, 2025 | 5.60 | 5.70 | 5.59 | 5.66 | 5.66 | 1.07% | 264,485,700 |
| Oct 29, 2025 | 5.66 | 5.67 | 5.58 | 5.60 | 5.60 | -1.06% | 259,760,400 |
| Oct 28, 2025 | 5.74 | 5.75 | 5.65 | 5.66 | 5.66 | -1.39% | 253,448,500 |
| Oct 27, 2025 | 5.71 | 5.80 | 5.67 | 5.74 | 5.74 | 0.53% | 248,821,000 |
| Oct 24, 2025 | 5.72 | 5.73 | 5.68 | 5.71 | 5.71 | -0.17% | 161,314,500 |
| Oct 23, 2025 | 5.67 | 5.72 | 5.64 | 5.72 | 5.72 | 0.88% | 181,854,800 |
| Oct 22, 2025 | 5.65 | 5.70 | 5.65 | 5.67 | 5.67 | 0.35% | 150,198,500 |
| Oct 21, 2025 | 5.61 | 5.68 | 5.59 | 5.65 | 5.65 | 0.89% | 203,170,600 |
| Oct 20, 2025 | 5.61 | 5.64 | 5.54 | 5.60 | 5.60 | 0.18% | 184,349,700 |
| Oct 17, 2025 | 5.65 | 5.68 | 5.58 | 5.59 | 5.59 | -1.06% | 236,611,700 |
| Oct 16, 2025 | 5.60 | 5.66 | 5.59 | 5.65 | 5.65 | 0.53% | 232,163,300 |
| Oct 15, 2025 | 5.59 | 5.64 | 5.56 | 5.62 | 5.62 | 0.72% | 184,471,200 |
| Oct 14, 2025 | 5.57 | 5.62 | 5.54 | 5.58 | 5.58 | 0.18% | 239,248,800 |
| Oct 13, 2025 | 5.55 | 5.60 | 5.48 | 5.57 | 5.57 | -0.71% | 311,839,700 |
| Oct 10, 2025 | 5.54 | 5.65 | 5.52 | 5.61 | 5.61 | 0.90% | 333,366,700 |
| Oct 9, 2025 | 5.46 | 5.56 | 5.45 | 5.56 | 5.56 | 2.02% | 291,749,900 |
| Sep 30, 2025 | 5.44 | 5.48 | 5.40 | 5.45 | 5.45 | 0.18% | 207,561,000 |
| Sep 29, 2025 | 5.43 | 5.47 | 5.37 | 5.44 | 5.44 | 0.18% | 262,087,400 |
| Sep 26, 2025 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | -0.73% | 213,217,500 |
| Sep 25, 2025 | 5.52 | 5.54 | 5.47 | 5.47 | 5.47 | -1.08% | 226,887,200 |
| Sep 24, 2025 | 5.55 | 5.57 | 5.50 | 5.53 | 5.53 | -0.36% | 210,954,300 |
| Sep 23, 2025 | 5.50 | 5.57 | 5.47 | 5.55 | 5.55 | 0.91% | 268,421,100 |
| Sep 22, 2025 | 5.55 | 5.56 | 5.48 | 5.50 | 5.50 | -0.90% | 170,719,200 |
| Sep 19, 2025 | 5.52 | 5.58 | 5.51 | 5.55 | 5.55 | 0.73% | 184,689,900 |