China State Construction Engineering Corporation Limited (SHA:601668)
China · Delayed Price · Currency is CNY 4.700
-0.020 (-0.42%)
Jul 31, 2026, 3:00 PM CST
SHA:601668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.69 | 4.74 | 4.61 | 4.63 | 4.63 | -0.43% | 439,425,000 |
| Jul 20, 2026 | 4.53 | 4.66 | 4.53 | 4.65 | 4.65 | 2.65% | 463,790,710 |
| Jul 17, 2026 | 4.47 | 4.57 | 4.46 | 4.53 | 4.53 | 1.34% | 307,896,400 |
| Jul 16, 2026 | 4.48 | 4.53 | 4.45 | 4.47 | 4.47 | 0.49% | 333,010,700 |
| Jul 15, 2026 | 4.68 | 4.74 | 4.65 | 4.72 | 4.45 | 0.64% | 272,131,800 |
| Jul 14, 2026 | 4.63 | 4.70 | 4.62 | 4.69 | 4.42 | 1.08% | 258,471,191 |
| Jul 13, 2026 | 4.58 | 4.64 | 4.55 | 4.64 | 4.37 | 1.09% | 221,610,536 |
| Jul 10, 2026 | 4.56 | 4.60 | 4.50 | 4.59 | 4.33 | 0.66% | 204,627,087 |
| Jul 9, 2026 | 4.56 | 4.58 | 4.53 | 4.56 | 4.30 | -0.22% | 191,060,551 |
| Jul 8, 2026 | 4.50 | 4.58 | 4.48 | 4.57 | 4.31 | 2.01% | 215,932,738 |
| Jul 7, 2026 | 4.53 | 4.54 | 4.47 | 4.48 | 4.22 | -1.10% | 158,139,752 |
| Jul 6, 2026 | 4.47 | 4.55 | 4.44 | 4.53 | 4.27 | 1.12% | 207,089,915 |
| Jul 3, 2026 | 4.45 | 4.52 | 4.44 | 4.48 | 4.22 | 0.90% | 181,899,777 |
| Jul 2, 2026 | 4.41 | 4.48 | 4.40 | 4.44 | 4.18 | 0.68% | 179,882,969 |
| Jul 1, 2026 | 4.34 | 4.43 | 4.33 | 4.41 | 4.16 | 1.61% | 183,262,673 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.09 | -1.36% | 174,875,965 |
| Jun 29, 2026 | 4.39 | 4.43 | 4.28 | 4.40 | 4.15 | - | 239,259,497 |
| Jun 26, 2026 | 4.44 | 4.47 | 4.39 | 4.40 | 4.15 | -0.90% | 199,240,534 |
| Jun 25, 2026 | 4.47 | 4.51 | 4.43 | 4.44 | 4.18 | -0.89% | 211,059,790 |
| Jun 24, 2026 | 4.57 | 4.58 | 4.48 | 4.48 | 4.22 | -1.97% | 233,253,966 |
| Jun 23, 2026 | 4.64 | 4.69 | 4.56 | 4.57 | 4.31 | -1.72% | 250,209,960 |
| Jun 22, 2026 | 4.61 | 4.67 | 4.54 | 4.65 | 4.38 | 0.87% | 250,131,756 |
| Jun 18, 2026 | 4.71 | 4.72 | 4.60 | 4.61 | 4.34 | -2.54% | 308,694,100 |
| Jun 17, 2026 | 4.71 | 4.77 | 4.67 | 4.73 | 4.46 | 0.42% | 252,991,700 |
| Jun 16, 2026 | 4.75 | 4.75 | 4.70 | 4.71 | 4.44 | -0.84% | 146,211,100 |
| Jun 15, 2026 | 4.78 | 4.80 | 4.73 | 4.75 | 4.48 | -0.42% | 207,621,300 |
| Jun 12, 2026 | 4.75 | 4.78 | 4.72 | 4.77 | 4.50 | 0.63% | 249,161,600 |
| Jun 11, 2026 | 4.75 | 4.78 | 4.72 | 4.74 | 4.47 | - | 160,050,100 |
| Jun 10, 2026 | 4.70 | 4.75 | 4.67 | 4.74 | 4.47 | 0.85% | 164,489,700 |
| Jun 9, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.43 | - | 144,252,095 |
| Jun 8, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.43 | -0.42% | 167,129,283 |
| Jun 5, 2026 | 4.70 | 4.75 | 4.70 | 4.72 | 4.45 | 0.21% | 137,407,000 |
| Jun 4, 2026 | 4.74 | 4.76 | 4.70 | 4.71 | 4.44 | -1.26% | 186,226,500 |
| Jun 3, 2026 | 4.86 | 4.87 | 4.75 | 4.77 | 4.50 | -1.85% | 260,425,600 |
| Jun 2, 2026 | 4.85 | 4.88 | 4.83 | 4.86 | 4.58 | 0.21% | 161,949,400 |
| Jun 1, 2026 | 4.82 | 4.86 | 4.80 | 4.85 | 4.57 | 0.41% | 198,181,900 |
| May 29, 2026 | 4.75 | 4.84 | 4.74 | 4.83 | 4.55 | 2.11% | 255,196,300 |
| May 28, 2026 | 4.73 | 4.77 | 4.72 | 4.73 | 4.46 | - | 144,918,800 |
| May 27, 2026 | 4.76 | 4.78 | 4.72 | 4.73 | 4.46 | -0.63% | 157,795,100 |
| May 26, 2026 | 4.77 | 4.78 | 4.75 | 4.76 | 4.49 | -0.21% | 131,213,700 |
| May 25, 2026 | 4.79 | 4.81 | 4.76 | 4.77 | 4.50 | -0.21% | 147,077,500 |
| May 22, 2026 | 4.81 | 4.82 | 4.78 | 4.78 | 4.50 | -0.42% | 185,121,700 |