Power Construction Corporation of China, Ltd (SHA:601669)
China flag China · Delayed Price · Currency is CNY
5.77
+0.06 (1.05%)
Oct 27, 2025, 11:29 AM CST

SHA:601669 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.745.765.695.715.71-0.70%144,241,175
Oct 23, 20255.735.755.675.755.75-143,453,236
Oct 22, 20255.795.805.745.755.75-0.35%135,174,398
Oct 21, 20255.665.795.655.775.772.30%241,841,891
Oct 20, 20255.685.715.635.645.64-0.70%145,154,929
Oct 17, 20255.775.825.665.685.68-1.90%202,032,527
Oct 16, 20255.835.855.765.795.79-1.19%193,995,345
Oct 15, 20255.845.895.785.865.86-247,493,509
Oct 14, 20255.855.955.815.865.86-353,472,681
Oct 13, 20255.745.925.715.865.861.03%442,151,273
Oct 10, 20255.805.865.735.805.80-303,318,850
Oct 9, 20255.605.805.595.805.803.94%435,322,912
Sep 30, 20255.585.635.555.585.58-168,902,364
Sep 29, 20255.515.595.455.585.581.27%190,684,981
Sep 26, 20255.515.565.495.515.51-0.18%130,612,952
Sep 25, 20255.555.595.525.525.52-0.90%138,951,267
Sep 24, 20255.555.575.515.575.57-148,283,049
Sep 23, 20255.615.625.505.575.57-1.07%240,995,332
Sep 22, 20255.715.715.615.635.63-1.75%205,295,827
Sep 19, 20255.615.735.605.735.732.14%271,220,150
Sep 18, 20255.715.775.595.615.61-1.92%276,215,105
Sep 17, 20255.685.725.645.725.720.35%202,928,610
Sep 16, 20255.765.805.665.705.70-1.04%235,900,481
Sep 15, 20255.725.875.705.765.761.05%354,724,741
Sep 12, 20255.685.815.675.705.700.18%424,567,743
Sep 11, 20255.655.695.635.695.690.53%181,798,098
Sep 10, 20255.665.695.625.665.66-0.18%163,331,768
Sep 9, 20255.735.735.655.675.67-1.22%195,476,955
Sep 8, 20255.745.775.685.745.74-0.17%280,947,850
Sep 5, 20255.705.765.655.755.751.05%211,452,331
Sep 4, 20255.705.745.655.695.69-0.35%231,949,870
Sep 3, 20255.805.815.675.715.71-1.21%212,492,492
Sep 2, 20255.855.875.735.785.78-1.20%290,556,190
Sep 1, 20255.905.945.825.855.85-1.18%407,845,530
Aug 29, 20256.036.125.915.925.92-1.99%447,159,370
Aug 28, 20256.046.075.936.046.04-0.17%320,517,593
Aug 27, 20256.236.246.046.056.05-2.89%455,786,515
Aug 26, 20256.306.306.226.236.23-1.42%248,369,048
Aug 25, 20256.236.376.216.326.321.44%467,061,290
Aug 22, 20256.186.236.126.236.230.81%289,805,552
Aug 21, 20256.226.346.166.186.18-376,030,910
Aug 20, 20256.166.196.096.186.180.16%309,821,640
Aug 19, 20256.196.256.166.176.17-0.48%260,811,245
Aug 18, 20256.186.276.166.206.200.65%335,633,212
Aug 15, 20256.146.186.136.166.16-262,499,559
Aug 14, 20256.266.316.156.166.16-1.60%328,883,825
Aug 13, 20256.276.306.246.266.26-0.32%305,900,280
Aug 12, 20256.366.396.276.286.28-1.72%351,548,683
Aug 11, 20256.466.476.336.396.39-0.93%355,937,270
Aug 8, 20256.326.516.296.456.451.74%562,982,681