Power Construction Corporation of China, Ltd (SHA:601669)
China · Delayed Price · Currency is CNY 6.57
-0.26 (-3.81%)
Aug 1, 2025, 2:45 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.76 | 6.83 | 6.50 | 6.52 | 6.52 | -4.54% | 626,770,288 |
| 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 |
| Jul 4, 2025 | 4.92 | 4.95 | 4.91 | 4.92 | 4.80 | - | 66,519,577 |
| Jul 3, 2025 | 4.92 | 4.93 | 4.89 | 4.92 | 4.80 | 0.20% | 48,193,207 |
| Jul 2, 2025 | 4.87 | 4.92 | 4.85 | 4.91 | 4.79 | 1.03% | 79,362,041 |
| Jul 1, 2025 | 4.87 | 4.88 | 4.84 | 4.86 | 4.74 | -0.21% | 49,959,400 |
| Jun 30, 2025 | 4.88 | 4.90 | 4.84 | 4.87 | 4.75 | -0.20% | 57,294,850 |
| Jun 27, 2025 | 4.90 | 4.92 | 4.87 | 4.88 | 4.76 | 0.21% | 60,517,708 |
| Jun 26, 2025 | 4.89 | 4.91 | 4.87 | 4.87 | 4.75 | -0.61% | 49,386,901 |
| Jun 25, 2025 | 4.86 | 4.91 | 4.83 | 4.90 | 4.78 | 0.82% | 89,449,920 |
| Jun 24, 2025 | 4.76 | 4.86 | 4.75 | 4.86 | 4.74 | 2.32% | 96,185,121 |
| Jun 23, 2025 | 4.74 | 4.77 | 4.71 | 4.75 | 4.63 | - | 43,178,190 |
| Jun 20, 2025 | 4.73 | 4.77 | 4.73 | 4.75 | 4.63 | 0.64% | 42,380,101 |
| Jun 19, 2025 | 4.81 | 4.82 | 4.72 | 4.72 | 4.60 | -2.07% | 66,261,185 |
| Jun 18, 2025 | 4.86 | 4.87 | 4.81 | 4.82 | 4.70 | -0.82% | 58,768,941 |
| Jun 17, 2025 | 4.83 | 4.86 | 4.81 | 4.86 | 4.74 | 0.62% | 50,145,002 |
| Jun 16, 2025 | 4.84 | 4.88 | 4.82 | 4.83 | 4.71 | -0.41% | 51,473,298 |
| Jun 13, 2025 | 4.87 | 4.91 | 4.84 | 4.85 | 4.73 | -0.21% | 72,530,600 |
| Jun 12, 2025 | 4.89 | 4.90 | 4.84 | 4.86 | 4.74 | -0.61% | 55,079,100 |
| Jun 11, 2025 | 4.89 | 4.93 | 4.88 | 4.89 | 4.77 | 0.20% | 58,356,717 |
| Jun 10, 2025 | 4.94 | 4.94 | 4.86 | 4.88 | 4.76 | -1.01% | 74,219,197 |
| Jun 9, 2025 | 4.88 | 4.96 | 4.87 | 4.93 | 4.81 | 1.02% | 111,920,928 |
| Jun 6, 2025 | 4.75 | 4.98 | 4.74 | 4.88 | 4.76 | 2.95% | 199,663,578 |
| Jun 5, 2025 | 4.77 | 4.78 | 4.73 | 4.74 | 4.62 | -0.21% | 47,877,142 |
| Jun 4, 2025 | 4.73 | 4.77 | 4.72 | 4.75 | 4.63 | 0.42% | 47,629,953 |
| Jun 3, 2025 | 4.71 | 4.74 | 4.68 | 4.73 | 4.61 | 0.21% | 49,520,939 |
| May 30, 2025 | 4.72 | 4.75 | 4.70 | 4.72 | 4.60 | - | 49,955,394 |
| May 29, 2025 | 4.69 | 4.73 | 4.68 | 4.72 | 4.60 | 0.64% | 41,373,425 |
| May 28, 2025 | 4.71 | 4.72 | 4.68 | 4.69 | 4.57 | -0.42% | 31,729,752 |
| May 27, 2025 | 4.71 | 4.72 | 4.70 | 4.71 | 4.59 | -0.21% | 28,280,307 |
| May 26, 2025 | 4.71 | 4.72 | 4.69 | 4.72 | 4.60 | 0.21% | 42,813,958 |
| May 23, 2025 | 4.77 | 4.79 | 4.71 | 4.71 | 4.59 | -1.26% | 59,257,500 |