China State Construction Engineering Corporation Limited (SHA:601668)
China · Delayed Price · Currency is CNY 4.590
+0.030 (0.66%)
Jul 10, 2026, 3:00 PM CST
SHA:601668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.56 | 4.60 | 4.50 | 4.60 | - | 0.88% | 135,469,635 |
| Jul 9, 2026 | 4.56 | 4.58 | 4.53 | 4.56 | 4.56 | -0.22% | 191,060,551 |
| Jul 8, 2026 | 4.50 | 4.58 | 4.48 | 4.57 | 4.57 | 2.01% | 215,932,738 |
| Jul 7, 2026 | 4.53 | 4.54 | 4.47 | 4.48 | 4.48 | -1.10% | 158,139,752 |
| Jul 6, 2026 | 4.47 | 4.55 | 4.44 | 4.53 | 4.53 | 1.12% | 207,089,900 |
| Jul 3, 2026 | 4.45 | 4.52 | 4.44 | 4.48 | 4.48 | 0.90% | 181,899,777 |
| Jul 2, 2026 | 4.41 | 4.48 | 4.40 | 4.44 | 4.44 | 0.68% | 179,882,900 |
| Jul 1, 2026 | 4.34 | 4.43 | 4.33 | 4.41 | 4.41 | 1.61% | 183,262,673 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -1.36% | 174,875,965 |
| Jun 29, 2026 | 4.39 | 4.43 | 4.28 | 4.40 | 4.40 | - | 239,259,497 |
| Jun 26, 2026 | 4.44 | 4.47 | 4.39 | 4.40 | 4.40 | -0.90% | 199,240,534 |
| Jun 25, 2026 | 4.47 | 4.51 | 4.43 | 4.44 | 4.44 | -0.89% | 211,059,790 |
| Jun 24, 2026 | 4.57 | 4.58 | 4.48 | 4.48 | 4.48 | -1.97% | 233,253,966 |
| Jun 23, 2026 | 4.64 | 4.69 | 4.56 | 4.57 | 4.57 | -1.72% | 250,209,960 |
| Jun 22, 2026 | 4.61 | 4.67 | 4.54 | 4.65 | 4.65 | 0.87% | 250,131,756 |
| Jun 18, 2026 | 4.71 | 4.72 | 4.60 | 4.61 | 4.61 | -2.54% | 308,694,124 |
| Jun 17, 2026 | 4.71 | 4.77 | 4.67 | 4.73 | 4.73 | 0.42% | 252,991,700 |
| Jun 16, 2026 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | -0.84% | 146,211,100 |
| Jun 15, 2026 | 4.78 | 4.80 | 4.73 | 4.75 | 4.75 | -0.42% | 207,621,374 |
| Jun 12, 2026 | 4.75 | 4.78 | 4.72 | 4.77 | 4.77 | 0.63% | 249,161,600 |
| Jun 11, 2026 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | - | 160,050,100 |
| Jun 10, 2026 | 4.70 | 4.75 | 4.67 | 4.74 | 4.74 | 0.85% | 164,489,782 |
| Jun 9, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | - | 144,252,095 |
| Jun 8, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 167,129,283 |
| Jun 5, 2026 | 4.70 | 4.75 | 4.70 | 4.72 | 4.72 | 0.21% | 137,407,000 |
| Jun 4, 2026 | 4.74 | 4.76 | 4.70 | 4.71 | 4.71 | -1.26% | 186,226,574 |
| Jun 3, 2026 | 4.86 | 4.87 | 4.75 | 4.77 | 4.77 | -1.85% | 260,425,676 |
| Jun 2, 2026 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | 0.21% | 161,949,464 |
| Jun 1, 2026 | 4.82 | 4.86 | 4.80 | 4.85 | 4.85 | 0.41% | 198,181,900 |
| May 29, 2026 | 4.75 | 4.84 | 4.74 | 4.83 | 4.83 | 2.11% | 255,196,340 |
| May 28, 2026 | 4.73 | 4.77 | 4.72 | 4.73 | 4.73 | - | 144,918,891 |
| May 27, 2026 | 4.76 | 4.78 | 4.72 | 4.73 | 4.73 | -0.63% | 157,795,185 |
| May 26, 2026 | 4.77 | 4.78 | 4.75 | 4.76 | 4.76 | -0.21% | 131,213,724 |
| May 25, 2026 | 4.79 | 4.81 | 4.76 | 4.77 | 4.77 | -0.21% | 147,077,549 |
| May 22, 2026 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 185,121,759 |
| May 21, 2026 | 4.85 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 189,844,800 |
| May 20, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.02% | 159,713,861 |
| May 19, 2026 | 4.88 | 4.93 | 4.88 | 4.89 | 4.89 | - | 153,852,200 |
| May 18, 2026 | 4.93 | 4.94 | 4.86 | 4.89 | 4.89 | -0.81% | 219,179,581 |
| May 15, 2026 | 4.95 | 4.97 | 4.92 | 4.93 | 4.93 | -0.20% | 210,218,000 |
| May 14, 2026 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.60% | 181,445,900 |
| May 13, 2026 | 4.99 | 5.02 | 4.94 | 4.97 | 4.97 | -0.40% | 246,792,700 |
| May 12, 2026 | 4.99 | 5.04 | 4.98 | 4.99 | 4.99 | -0.20% | 262,600,100 |
| May 11, 2026 | 4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 1.83% | 348,984,400 |
| May 8, 2026 | 4.91 | 4.92 | 4.89 | 4.91 | 4.91 | - | 132,800,400 |
| May 7, 2026 | 4.92 | 4.95 | 4.90 | 4.91 | 4.91 | -0.20% | 195,572,400 |
| May 6, 2026 | 4.92 | 4.93 | 4.89 | 4.92 | 4.92 | 0.20% | 189,731,000 |
| Apr 30, 2026 | 4.90 | 4.92 | 4.86 | 4.91 | 4.91 | 0.20% | 246,946,800 |
| Apr 29, 2026 | 4.83 | 4.91 | 4.82 | 4.90 | 4.90 | 1.45% | 260,881,200 |
| Apr 28, 2026 | 4.81 | 4.84 | 4.81 | 4.83 | 4.83 | 0.42% | 133,449,500 |