China State Construction Engineering Corporation Limited (SHA:601668)
China · Delayed Price · Currency is CNY 4.340
+0.070 (1.64%)
Sep 30, 2026, 3:00 PM CST
SHA:601668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.27 | 4.37 | 4.25 | 4.34 | 4.34 | 1.64% | 283,969,577 |
| Sep 29, 2026 | 4.22 | 4.29 | 4.21 | 4.27 | 4.27 | 1.18% | 222,748,743 |
| Sep 28, 2026 | 4.25 | 4.27 | 4.20 | 4.22 | 4.22 | -0.94% | 174,992,883 |
| Sep 24, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.47% | 151,751,600 |
| Sep 23, 2026 | 4.30 | 4.35 | 4.27 | 4.28 | 4.28 | -0.47% | 215,141,220 |
| Sep 22, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.23% | 155,711,069 |
| Sep 21, 2026 | 4.27 | 4.33 | 4.24 | 4.31 | 4.31 | 0.70% | 230,381,509 |
| Sep 18, 2026 | 4.26 | 4.29 | 4.25 | 4.28 | 4.28 | 0.23% | 154,629,848 |
| Sep 17, 2026 | 4.23 | 4.27 | 4.22 | 4.27 | 4.27 | 0.71% | 172,737,173 |
| Sep 16, 2026 | 4.28 | 4.29 | 4.22 | 4.24 | 4.24 | -1.17% | 204,044,939 |
| Sep 15, 2026 | 4.33 | 4.34 | 4.27 | 4.29 | 4.29 | -0.92% | 223,639,611 |
| Sep 14, 2026 | 4.35 | 4.38 | 4.32 | 4.33 | 4.33 | -0.46% | 164,566,793 |
| Sep 11, 2026 | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | -0.91% | 189,375,741 |
| Sep 10, 2026 | 4.38 | 4.40 | 4.37 | 4.39 | 4.39 | - | 119,559,104 |
| Sep 9, 2026 | 4.37 | 4.40 | 4.35 | 4.39 | 4.39 | 0.46% | 181,929,803 |
| Sep 8, 2026 | 4.34 | 4.39 | 4.34 | 4.37 | 4.37 | 0.46% | 164,276,019 |
| Sep 7, 2026 | 4.39 | 4.41 | 4.34 | 4.35 | 4.35 | -1.14% | 220,626,600 |
| Sep 4, 2026 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | 0.69% | 218,197,880 |
| Sep 3, 2026 | 4.32 | 4.40 | 4.31 | 4.37 | 4.37 | 1.16% | 240,549,993 |
| Sep 2, 2026 | 4.36 | 4.37 | 4.29 | 4.32 | 4.32 | -0.92% | 255,840,747 |
| Sep 1, 2026 | 4.33 | 4.37 | 4.31 | 4.36 | 4.36 | 0.69% | 236,952,468 |
| Aug 31, 2026 | 4.43 | 4.46 | 4.32 | 4.33 | 4.33 | -2.91% | 424,728,500 |
| Aug 28, 2026 | 4.42 | 4.47 | 4.40 | 4.46 | 4.46 | 0.68% | 187,609,462 |
| Aug 27, 2026 | 4.47 | 4.48 | 4.40 | 4.43 | 4.43 | -1.12% | 212,174,641 |
| Aug 26, 2026 | 4.46 | 4.51 | 4.45 | 4.48 | 4.48 | 0.22% | 199,290,800 |
| Aug 25, 2026 | 4.42 | 4.48 | 4.40 | 4.47 | 4.47 | 1.13% | 230,794,300 |
| Aug 24, 2026 | 4.38 | 4.43 | 4.37 | 4.42 | 4.42 | 0.68% | 170,304,466 |
| Aug 21, 2026 | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | -0.90% | 150,615,400 |
| Aug 20, 2026 | 4.39 | 4.46 | 4.36 | 4.43 | 4.43 | 0.45% | 235,019,864 |
| Aug 19, 2026 | 4.36 | 4.41 | 4.35 | 4.41 | 4.41 | 1.15% | 230,686,593 |
| Aug 18, 2026 | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | - | 168,228,194 |
| Aug 17, 2026 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | -0.91% | 238,042,033 |
| Aug 14, 2026 | 4.44 | 4.44 | 4.39 | 4.40 | 4.40 | -0.90% | 162,247,200 |
| Aug 13, 2026 | 4.49 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 164,815,795 |
| Aug 12, 2026 | 4.52 | 4.52 | 4.47 | 4.50 | 4.50 | -0.44% | 171,704,900 |
| Aug 11, 2026 | 4.54 | 4.58 | 4.51 | 4.52 | 4.52 | -0.44% | 151,012,500 |
| Aug 10, 2026 | 4.51 | 4.56 | 4.49 | 4.54 | 4.54 | 0.44% | 178,556,703 |
| Aug 7, 2026 | 4.57 | 4.57 | 4.51 | 4.52 | 4.52 | -1.09% | 188,623,800 |
| Aug 6, 2026 | 4.58 | 4.59 | 4.53 | 4.57 | 4.57 | -0.22% | 190,713,663 |
| Aug 5, 2026 | 4.64 | 4.65 | 4.56 | 4.58 | 4.58 | -1.29% | 233,299,014 |
| Aug 4, 2026 | 4.75 | 4.76 | 4.63 | 4.64 | 4.64 | -2.52% | 283,193,800 |
| Aug 3, 2026 | 4.69 | 4.76 | 4.68 | 4.76 | 4.76 | 1.28% | 302,620,400 |
| Jul 31, 2026 | 4.68 | 4.73 | 4.64 | 4.70 | 4.70 | -0.42% | 317,777,387 |
| Jul 30, 2026 | 4.64 | 4.72 | 4.63 | 4.72 | 4.72 | 1.72% | 337,884,868 |
| Jul 29, 2026 | 4.65 | 4.68 | 4.62 | 4.64 | 4.64 | - | 299,732,300 |
| Jul 28, 2026 | 4.63 | 4.64 | 4.55 | 4.64 | 4.64 | 0.22% | 271,454,870 |
| Jul 27, 2026 | 4.73 | 4.73 | 4.61 | 4.63 | 4.63 | -1.49% | 325,412,862 |
| Jul 24, 2026 | 4.70 | 4.74 | 4.67 | 4.70 | 4.70 | - | 202,378,723 |
| Jul 23, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | - | 209,925,732 |
| Jul 22, 2026 | 4.62 | 4.70 | 4.56 | 4.70 | 4.70 | 1.51% | 311,484,574 |