Power Construction Corporation of China, Ltd (SHA:601669)
China · Delayed Price · Currency is CNY 5.66
-0.03 (-0.53%)
Apr 10, 2026, 3:00 PM CST
SHA:601669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.70 | 5.73 | 5.66 | 5.66 | 5.66 | -0.53% | 207,529,900 |
| Apr 9, 2026 | 5.75 | 5.76 | 5.67 | 5.69 | 5.69 | -1.90% | 206,336,600 |
| Apr 8, 2026 | 5.73 | 5.80 | 5.70 | 5.80 | 5.80 | 3.20% | 254,790,729 |
| Apr 7, 2026 | 5.56 | 5.64 | 5.56 | 5.62 | 5.62 | 1.08% | 147,049,300 |
| Apr 3, 2026 | 5.66 | 5.68 | 5.55 | 5.56 | 5.56 | -1.94% | 195,068,300 |
| Apr 2, 2026 | 5.80 | 5.81 | 5.65 | 5.67 | 5.67 | -2.24% | 258,601,907 |
| Apr 1, 2026 | 5.85 | 5.88 | 5.75 | 5.80 | 5.80 | 1.05% | 223,025,747 |
| Mar 31, 2026 | 5.84 | 5.87 | 5.74 | 5.74 | 5.74 | -2.05% | 260,445,038 |
| Mar 30, 2026 | 5.84 | 5.92 | 5.74 | 5.86 | 5.86 | -1.18% | 311,266,300 |
| Mar 27, 2026 | 5.85 | 5.99 | 5.85 | 5.93 | 5.93 | -0.34% | 282,377,079 |
| Mar 26, 2026 | 6.12 | 6.12 | 5.93 | 5.95 | 5.95 | -2.94% | 440,797,949 |
| Mar 25, 2026 | 5.95 | 6.18 | 5.95 | 6.13 | 6.13 | 3.03% | 640,780,312 |
| Mar 24, 2026 | 5.87 | 5.99 | 5.79 | 5.95 | 5.95 | 2.41% | 510,083,371 |
| Mar 23, 2026 | 5.76 | 5.95 | 5.73 | 5.81 | 5.81 | -0.68% | 558,798,661 |
| Mar 20, 2026 | 5.98 | 6.10 | 5.84 | 5.85 | 5.85 | -2.66% | 536,674,600 |
| Mar 19, 2026 | 6.02 | 6.17 | 5.96 | 6.01 | 6.01 | -1.96% | 556,582,900 |
| Mar 18, 2026 | 6.08 | 6.24 | 6.02 | 6.13 | 6.13 | 0.16% | 754,445,400 |
| Mar 17, 2026 | 6.28 | 6.43 | 6.10 | 6.12 | 6.12 | -5.41% | 1,086,421,000 |
| Mar 16, 2026 | 7.10 | 7.13 | 6.47 | 6.47 | 6.47 | -10.01% | 1,911,490,000 |
| Mar 13, 2026 | 6.95 | 7.19 | 6.76 | 7.19 | 7.19 | 9.94% | 1,800,476,000 |
| Mar 12, 2026 | 6.48 | 6.65 | 6.25 | 6.54 | 6.54 | 2.51% | 1,475,218,000 |
| Mar 11, 2026 | 6.04 | 6.54 | 5.93 | 6.38 | 6.38 | 5.80% | 1,245,092,000 |
| Mar 10, 2026 | 5.90 | 6.19 | 5.84 | 6.03 | 6.03 | 1.86% | 686,073,700 |
| Mar 9, 2026 | 5.97 | 6.07 | 5.88 | 5.92 | 5.92 | -0.67% | 502,227,700 |
| Mar 6, 2026 | 5.76 | 6.01 | 5.73 | 5.96 | 5.96 | 3.65% | 685,419,800 |
| Mar 5, 2026 | 5.66 | 5.80 | 5.65 | 5.75 | 5.75 | 2.68% | 443,919,300 |
| Mar 4, 2026 | 5.55 | 5.67 | 5.51 | 5.60 | 5.60 | 0.18% | 228,359,200 |
| Mar 3, 2026 | 5.71 | 5.75 | 5.58 | 5.59 | 5.59 | -2.27% | 291,096,300 |
| Mar 2, 2026 | 5.68 | 5.76 | 5.65 | 5.72 | 5.72 | -0.17% | 305,453,800 |
| Feb 27, 2026 | 5.66 | 5.74 | 5.65 | 5.73 | 5.73 | 0.88% | 306,868,300 |
| Feb 26, 2026 | 5.62 | 5.72 | 5.61 | 5.68 | 5.68 | 1.07% | 221,091,000 |
| Feb 25, 2026 | 5.63 | 5.79 | 5.60 | 5.62 | 5.62 | -0.35% | 409,177,800 |
| Feb 24, 2026 | 5.49 | 5.65 | 5.48 | 5.64 | 5.64 | 3.68% | 309,077,113 |
| Feb 13, 2026 | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | -1.63% | 176,229,590 |
| Feb 12, 2026 | 5.49 | 5.56 | 5.48 | 5.53 | 5.53 | 0.73% | 174,071,267 |
| Feb 11, 2026 | 5.49 | 5.51 | 5.48 | 5.49 | 5.49 | -0.18% | 103,527,500 |
| Feb 10, 2026 | 5.54 | 5.55 | 5.47 | 5.50 | 5.50 | -0.72% | 169,925,000 |
| Feb 9, 2026 | 5.55 | 5.59 | 5.53 | 5.54 | 5.54 | 0.36% | 166,966,010 |
| Feb 6, 2026 | 5.51 | 5.57 | 5.47 | 5.52 | 5.52 | -0.54% | 168,608,300 |
| Feb 5, 2026 | 5.65 | 5.66 | 5.54 | 5.55 | 5.55 | -2.29% | 208,971,900 |
| Feb 4, 2026 | 5.58 | 5.68 | 5.56 | 5.68 | 5.68 | 1.61% | 207,194,400 |
| Feb 3, 2026 | 5.59 | 5.62 | 5.54 | 5.59 | 5.59 | 0.54% | 197,398,400 |
| Feb 2, 2026 | 5.71 | 5.80 | 5.56 | 5.56 | 5.56 | -1.77% | 359,834,371 |
| Jan 30, 2026 | 5.65 | 5.73 | 5.57 | 5.66 | 5.66 | -0.35% | 325,642,626 |
| Jan 29, 2026 | 5.71 | 5.76 | 5.61 | 5.68 | 5.68 | -0.70% | 438,425,000 |
| Jan 28, 2026 | 5.76 | 5.89 | 5.71 | 5.72 | 5.72 | -1.04% | 450,142,500 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.75 | 5.78 | 5.78 | -3.34% | 385,716,600 |
| Jan 26, 2026 | 5.98 | 6.07 | 5.90 | 5.98 | 5.98 | 0.17% | 394,759,400 |
| Jan 23, 2026 | 5.94 | 6.08 | 5.87 | 5.97 | 5.97 | 0.84% | 505,081,800 |
| Jan 22, 2026 | 6.01 | 6.09 | 5.88 | 5.92 | 5.92 | -1.99% | 497,219,295 |