Power Construction Corporation of China, Ltd (SHA:601669)
China · Delayed Price · Currency is CNY 5.70
+0.01 (0.18%)
Sep 12, 2025, 3:00 PM CST
SHA:601669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.68 | 5.81 | 5.67 | 5.70 | 5.70 | 0.18% | 424,567,743 |
| Sep 11, 2025 | 5.65 | 5.69 | 5.63 | 5.69 | 5.69 | 0.53% | 181,798,098 |
| Sep 10, 2025 | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | -0.18% | 163,331,768 |
| Sep 9, 2025 | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | -1.22% | 195,476,955 |
| Sep 8, 2025 | 5.74 | 5.77 | 5.68 | 5.74 | 5.74 | -0.17% | 280,947,850 |
| Sep 5, 2025 | 5.70 | 5.76 | 5.65 | 5.75 | 5.75 | 1.05% | 211,452,331 |
| Sep 4, 2025 | 5.70 | 5.74 | 5.65 | 5.69 | 5.69 | -0.35% | 231,949,870 |
| Sep 3, 2025 | 5.80 | 5.81 | 5.67 | 5.71 | 5.71 | -1.21% | 212,492,492 |
| Sep 2, 2025 | 5.85 | 5.87 | 5.73 | 5.78 | 5.78 | -1.20% | 290,556,190 |
| Sep 1, 2025 | 5.90 | 5.94 | 5.82 | 5.85 | 5.85 | -1.18% | 407,845,530 |
| Aug 29, 2025 | 6.03 | 6.12 | 5.91 | 5.92 | 5.92 | -1.99% | 447,159,370 |
| Aug 28, 2025 | 6.04 | 6.07 | 5.93 | 6.04 | 6.04 | -0.17% | 320,517,593 |
| Aug 27, 2025 | 6.23 | 6.24 | 6.04 | 6.05 | 6.05 | -2.89% | 455,786,515 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.22 | 6.23 | 6.23 | -1.42% | 248,369,048 |
| Aug 25, 2025 | 6.23 | 6.37 | 6.21 | 6.32 | 6.32 | 1.44% | 467,061,290 |
| Aug 22, 2025 | 6.18 | 6.23 | 6.12 | 6.23 | 6.23 | 0.81% | 289,805,552 |
| Aug 21, 2025 | 6.22 | 6.34 | 6.16 | 6.18 | 6.18 | - | 376,030,910 |
| Aug 20, 2025 | 6.16 | 6.19 | 6.09 | 6.18 | 6.18 | 0.16% | 309,821,640 |
| Aug 19, 2025 | 6.19 | 6.25 | 6.16 | 6.17 | 6.17 | -0.48% | 260,811,245 |
| Aug 18, 2025 | 6.18 | 6.27 | 6.16 | 6.20 | 6.20 | 0.65% | 335,633,212 |
| Aug 15, 2025 | 6.14 | 6.18 | 6.13 | 6.16 | 6.16 | - | 262,499,559 |
| Aug 14, 2025 | 6.26 | 6.31 | 6.15 | 6.16 | 6.16 | -1.60% | 328,883,825 |
| Aug 13, 2025 | 6.27 | 6.30 | 6.24 | 6.26 | 6.26 | -0.32% | 305,900,280 |
| Aug 12, 2025 | 6.36 | 6.39 | 6.27 | 6.28 | 6.28 | -1.72% | 351,548,683 |
| Aug 11, 2025 | 6.46 | 6.47 | 6.33 | 6.39 | 6.39 | -0.93% | 355,937,270 |
| Aug 8, 2025 | 6.32 | 6.51 | 6.29 | 6.45 | 6.45 | 1.74% | 562,982,681 |
| Aug 7, 2025 | 6.33 | 6.38 | 6.29 | 6.34 | 6.34 | 0.16% | 401,005,742 |
| Aug 6, 2025 | 6.42 | 6.43 | 6.29 | 6.33 | 6.33 | -1.40% | 437,539,950 |
| Aug 5, 2025 | 6.48 | 6.51 | 6.38 | 6.42 | 6.42 | -0.62% | 407,021,040 |
| Aug 4, 2025 | 6.46 | 6.59 | 6.40 | 6.46 | 6.46 | -0.92% | 420,942,080 |
| Aug 1, 2025 | 6.76 | 6.83 | 6.50 | 6.52 | 6.52 | -4.54% | 626,770,290 |
| Jul 31, 2025 | 6.69 | 6.97 | 6.69 | 6.83 | 6.83 | 0.44% | 722,332,162 |
| Jul 30, 2025 | 6.91 | 7.04 | 6.78 | 6.80 | 6.80 | -5.03% | 894,576,670 |
| Jul 29, 2025 | 7.01 | 7.35 | 6.66 | 7.16 | 7.16 | 1.85% | 1,528,509,465 |
| Jul 28, 2025 | 7.08 | 7.30 | 6.88 | 7.03 | 7.03 | -2.63% | 1,106,305,473 |
| Jul 25, 2025 | 7.49 | 7.84 | 7.14 | 7.22 | 7.22 | -3.09% | 2,080,285,723 |
| Jul 24, 2025 | 7.00 | 7.45 | 6.66 | 7.45 | 7.45 | 10.04% | 2,234,102,580 |
| Jul 23, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 10.08% | 175,077,309 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 10.02% | 124,364,555 |
| Jul 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 10.04% | 100,674,069 |
| Jul 18, 2025 | 4.96 | 5.10 | 4.95 | 5.08 | 5.08 | 0.40% | 176,928,559 |
| Jul 17, 2025 | 5.02 | 5.07 | 5.01 | 5.06 | 4.93 | 0.80% | 80,395,606 |
| Jul 16, 2025 | 5.06 | 5.15 | 5.01 | 5.02 | 4.89 | -0.79% | 116,554,587 |
| Jul 15, 2025 | 5.08 | 5.10 | 5.02 | 5.06 | 4.93 | -0.39% | 88,972,210 |
| Jul 14, 2025 | 5.04 | 5.13 | 5.04 | 5.08 | 4.95 | 0.59% | 104,122,378 |
| Jul 11, 2025 | 5.03 | 5.15 | 5.00 | 5.05 | 4.92 | 0.60% | 185,254,769 |
| Jul 10, 2025 | 4.98 | 5.04 | 4.97 | 5.02 | 4.89 | 0.80% | 112,862,255 |
| Jul 9, 2025 | 4.95 | 5.02 | 4.94 | 4.98 | 4.86 | 0.81% | 129,290,930 |
| Jul 8, 2025 | 4.95 | 4.96 | 4.91 | 4.94 | 4.82 | - | 64,300,821 |
| Jul 7, 2025 | 4.93 | 4.95 | 4.91 | 4.94 | 4.82 | 0.41% | 54,456,300 |