China State Construction Engineering Corporation Limited (SHA:601668)
China · Delayed Price · Currency is CNY 4.560
0.00 (0.00%)
Nov 12, 2026, 11:28 AM CST
SHA:601668 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.56 | 4.57 | 4.52 | 4.56 | 4.56 | - | 93,600,722 |
| Nov 11, 2026 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -1.94% | 197,270,408 |
| Nov 10, 2026 | 4.66 | 4.70 | 4.64 | 4.65 | 4.65 | -0.43% | 165,364,520 |
| Nov 9, 2026 | 4.69 | 4.70 | 4.64 | 4.67 | 4.67 | -0.85% | 152,000,571 |
| Nov 6, 2026 | 4.66 | 4.71 | 4.62 | 4.71 | 4.71 | 1.29% | 227,320,301 |
| Nov 5, 2026 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | -1.27% | 255,365,032 |
| Nov 4, 2026 | 4.74 | 4.78 | 4.68 | 4.71 | 4.71 | -0.42% | 358,125,302 |
| Nov 3, 2026 | 4.66 | 4.73 | 4.62 | 4.73 | 4.73 | 1.72% | 414,747,695 |
| Nov 2, 2026 | 4.61 | 4.67 | 4.57 | 4.65 | 4.65 | - | 376,237,660 |
| Oct 30, 2026 | 4.62 | 4.66 | 4.57 | 4.65 | 4.65 | 0.87% | 280,383,756 |
| Oct 29, 2026 | 4.60 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 213,779,474 |
| Oct 28, 2026 | 4.60 | 4.61 | 4.51 | 4.58 | 4.58 | - | 228,806,982 |
| Oct 27, 2026 | 4.56 | 4.60 | 4.53 | 4.58 | 4.58 | - | 214,908,625 |
| Oct 26, 2026 | 4.51 | 4.58 | 4.49 | 4.58 | 4.58 | 1.78% | 262,893,666 |
| Oct 23, 2026 | 4.50 | 4.56 | 4.47 | 4.50 | 4.50 | - | 404,314,273 |
| Oct 22, 2026 | 4.52 | 4.54 | 4.43 | 4.50 | 4.50 | -0.22% | 310,962,101 |
| Oct 21, 2026 | 4.55 | 4.55 | 4.47 | 4.51 | 4.51 | -0.44% | 194,961,790 |
| Oct 20, 2026 | 4.53 | 4.56 | 4.49 | 4.53 | 4.53 | -0.22% | 238,367,704 |
| Oct 19, 2026 | 4.52 | 4.56 | 4.51 | 4.54 | 4.54 | - | 172,156,620 |
| Oct 16, 2026 | 4.45 | 4.54 | 4.43 | 4.54 | 4.54 | 1.79% | 294,304,191 |
| Oct 15, 2026 | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | -0.22% | 261,267,073 |
| Oct 14, 2026 | 4.42 | 4.49 | 4.41 | 4.47 | 4.47 | 1.13% | 237,663,568 |
| Oct 13, 2026 | 4.43 | 4.46 | 4.40 | 4.42 | 4.42 | -0.45% | 210,555,220 |
| Oct 12, 2026 | 4.36 | 4.44 | 4.35 | 4.44 | 4.44 | 2.07% | 278,882,474 |
| Oct 9, 2026 | 4.39 | 4.42 | 4.34 | 4.35 | 4.35 | -0.91% | 249,585,321 |
| Oct 8, 2026 | 4.34 | 4.40 | 4.33 | 4.39 | 4.39 | 1.15% | 272,371,241 |
| 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% | 177,368,683 |
| Sep 24, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.47% | 151,751,672 |
| 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% | 220,626,657 |
| Sep 4, 2026 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | 0.69% | 219,704,980 |
| 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% | 424,728,526 |
| 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 |