China State Construction Engineering Corporation Limited (SHA:601668)
China · Delayed Price · Currency is CNY 4.760
-0.010 (-0.21%)
May 26, 2026, 3:00 PM CST
SHA:601668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.84 | 4.85 | 4.81 | 4.81 | 4.81 | -0.62% | 154,067,200 |
| Apr 24, 2026 | 4.84 | 4.85 | 4.82 | 4.84 | 4.84 | -0.21% | 137,342,200 |
| Apr 23, 2026 | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | - | 177,543,600 |
| Apr 22, 2026 | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | - | 186,281,600 |
| Apr 21, 2026 | 4.87 | 4.91 | 4.84 | 4.85 | 4.85 | -0.61% | 324,435,000 |
| Apr 20, 2026 | 4.92 | 4.93 | 4.86 | 4.88 | 4.88 | -1.21% | 325,812,700 |
| Apr 17, 2026 | 4.98 | 4.99 | 4.92 | 4.94 | 4.94 | -0.80% | 266,640,200 |
| Apr 16, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 116,055,200 |
| Apr 15, 2026 | 4.98 | 5.00 | 4.97 | 4.98 | 4.98 | 0.20% | 126,598,200 |
| Apr 14, 2026 | 4.93 | 4.98 | 4.92 | 4.97 | 4.97 | 1.02% | 172,002,700 |
| Apr 13, 2026 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | -1.01% | 162,023,800 |
| Apr 10, 2026 | 4.97 | 4.99 | 4.96 | 4.97 | 4.97 | 0.20% | 139,912,000 |
| Apr 9, 2026 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -1.39% | 150,503,700 |
| Apr 8, 2026 | 5.00 | 5.03 | 4.98 | 5.03 | 5.03 | 1.21% | 229,091,200 |
| Apr 7, 2026 | 5.00 | 5.01 | 4.95 | 4.97 | 4.97 | -0.60% | 134,149,900 |
| Apr 3, 2026 | 5.02 | 5.03 | 4.98 | 5.00 | 5.00 | -0.60% | 124,313,500 |
| Apr 2, 2026 | 5.01 | 5.04 | 4.99 | 5.03 | 5.03 | 0.20% | 171,236,800 |
| Apr 1, 2026 | 5.04 | 5.06 | 5.00 | 5.02 | 5.02 | 0.20% | 175,271,800 |
| Mar 31, 2026 | 4.96 | 5.05 | 4.95 | 5.01 | 5.01 | 0.80% | 269,276,900 |
| Mar 30, 2026 | 4.90 | 4.98 | 4.88 | 4.97 | 4.97 | 0.81% | 227,019,900 |
| Mar 27, 2026 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | - | 167,044,700 |
| Mar 26, 2026 | 4.96 | 4.98 | 4.92 | 4.93 | 4.93 | -0.80% | 161,002,800 |
| Mar 25, 2026 | 4.89 | 4.97 | 4.87 | 4.97 | 4.97 | 1.84% | 265,561,600 |
| Mar 24, 2026 | 4.88 | 4.89 | 4.83 | 4.88 | 4.88 | 0.83% | 221,718,500 |
| Mar 23, 2026 | 4.96 | 4.97 | 4.82 | 4.84 | 4.84 | -2.81% | 494,581,800 |
| Mar 20, 2026 | 5.03 | 5.05 | 4.98 | 4.98 | 4.98 | -0.99% | 274,484,300 |
| Mar 19, 2026 | 5.04 | 5.07 | 5.02 | 5.03 | 5.03 | -0.59% | 218,050,700 |
| Mar 18, 2026 | 5.11 | 5.12 | 5.04 | 5.06 | 5.06 | -0.98% | 272,515,900 |
| Mar 17, 2026 | 5.09 | 5.16 | 5.09 | 5.11 | 5.11 | 0.39% | 269,823,300 |
| Mar 16, 2026 | 5.17 | 5.18 | 5.08 | 5.09 | 5.09 | -1.17% | 309,401,000 |
| Mar 13, 2026 | 5.13 | 5.20 | 5.13 | 5.15 | 5.15 | 0.19% | 386,764,700 |
| Mar 12, 2026 | 5.12 | 5.15 | 5.10 | 5.14 | 5.14 | 0.19% | 282,817,600 |