Power Construction Corporation of China, Ltd (SHA:601669)
China · Delayed Price · Currency is CNY 5.78
+0.42 (7.84%)
At close: Jan 16, 2026
SHA:601669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.45 | 5.90 | 5.45 | 5.78 | 5.78 | 7.84% | 1,065,508,000 |
| Jan 15, 2026 | 5.42 | 5.43 | 5.35 | 5.36 | 5.36 | -1.29% | 160,299,200 |
| Jan 14, 2026 | 5.55 | 5.57 | 5.40 | 5.43 | 5.43 | -1.45% | 312,771,400 |
| Jan 13, 2026 | 5.42 | 5.56 | 5.37 | 5.51 | 5.51 | 1.85% | 427,459,384 |
| Jan 12, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | 5.41 | 0.56% | 203,743,200 |
| Jan 9, 2026 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | 0.19% | 145,810,900 |
| Jan 8, 2026 | 5.32 | 5.39 | 5.30 | 5.37 | 5.37 | 0.94% | 149,685,600 |
| Jan 7, 2026 | 5.32 | 5.40 | 5.31 | 5.32 | 5.32 | -0.19% | 162,423,900 |
| Jan 6, 2026 | 5.24 | 5.33 | 5.23 | 5.33 | 5.33 | 1.72% | 173,542,700 |
| Jan 5, 2026 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 0.77% | 89,232,680 |
| Dec 31, 2025 | 5.21 | 5.22 | 5.18 | 5.20 | 5.20 | -0.19% | 72,122,900 |
| Dec 30, 2025 | 5.24 | 5.26 | 5.21 | 5.21 | 5.21 | -0.76% | 84,502,800 |
| Dec 29, 2025 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | -0.38% | 76,659,880 |
| Dec 26, 2025 | 5.29 | 5.30 | 5.25 | 5.27 | 5.27 | -0.19% | 81,056,090 |
| Dec 25, 2025 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | -0.19% | 52,598,710 |
| Dec 24, 2025 | 5.26 | 5.33 | 5.25 | 5.29 | 5.29 | 0.95% | 101,559,300 |
| Dec 23, 2025 | 5.26 | 5.33 | 5.23 | 5.24 | 5.24 | -0.19% | 116,840,100 |
| Dec 22, 2025 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | - | 69,663,990 |
| Dec 19, 2025 | 5.20 | 5.26 | 5.19 | 5.25 | 5.25 | 0.96% | 88,759,190 |
| Dec 18, 2025 | 5.19 | 5.22 | 5.18 | 5.20 | 5.20 | -0.19% | 54,426,840 |
| Dec 17, 2025 | 5.16 | 5.23 | 5.14 | 5.21 | 5.21 | 0.97% | 84,691,490 |
| Dec 16, 2025 | 5.24 | 5.25 | 5.16 | 5.16 | 5.16 | -1.53% | 88,438,910 |
| Dec 15, 2025 | 5.24 | 5.29 | 5.23 | 5.24 | 5.24 | -0.38% | 69,184,530 |
| Dec 12, 2025 | 5.21 | 5.27 | 5.20 | 5.26 | 5.26 | 1.15% | 96,027,480 |
| Dec 11, 2025 | 5.26 | 5.28 | 5.20 | 5.20 | 5.20 | -0.95% | 79,586,050 |
| Dec 10, 2025 | 5.22 | 5.27 | 5.18 | 5.25 | 5.25 | 0.57% | 98,150,560 |
| Dec 9, 2025 | 5.29 | 5.30 | 5.22 | 5.22 | 5.22 | -1.51% | 82,140,290 |
| Dec 8, 2025 | 5.32 | 5.34 | 5.29 | 5.30 | 5.30 | -0.19% | 83,044,666 |
| Dec 5, 2025 | 5.23 | 5.32 | 5.22 | 5.31 | 5.31 | 1.34% | 98,615,570 |
| Dec 4, 2025 | 5.27 | 5.28 | 5.22 | 5.24 | 5.24 | -0.57% | 76,571,300 |
| Dec 3, 2025 | 5.26 | 5.30 | 5.25 | 5.27 | 5.27 | - | 82,700,210 |
| Dec 2, 2025 | 5.32 | 5.33 | 5.25 | 5.27 | 5.27 | -1.31% | 119,149,100 |
| Dec 1, 2025 | 5.35 | 5.36 | 5.32 | 5.34 | 5.34 | -1.66% | 171,090,000 |
| Nov 28, 2025 | 5.38 | 5.43 | 5.31 | 5.43 | 5.43 | 0.74% | 120,279,400 |
| Nov 27, 2025 | 5.41 | 5.42 | 5.38 | 5.39 | 5.39 | -0.55% | 73,077,350 |
| Nov 26, 2025 | 5.45 | 5.47 | 5.41 | 5.42 | 5.42 | -0.55% | 66,003,567 |
| Nov 25, 2025 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | - | 87,480,800 |
| Nov 24, 2025 | 5.44 | 5.47 | 5.41 | 5.45 | 5.45 | 0.37% | 75,385,920 |
| Nov 21, 2025 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | -2.86% | 181,291,900 |
| Nov 20, 2025 | 5.60 | 5.63 | 5.58 | 5.59 | 5.59 | 0.18% | 83,638,530 |
| Nov 19, 2025 | 5.59 | 5.62 | 5.57 | 5.58 | 5.58 | -0.53% | 98,752,490 |
| Nov 18, 2025 | 5.66 | 5.66 | 5.60 | 5.61 | 5.61 | -0.88% | 103,224,700 |
| Nov 17, 2025 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | -0.53% | 96,867,630 |
| Nov 14, 2025 | 5.73 | 5.74 | 5.69 | 5.69 | 5.69 | -0.87% | 129,056,900 |
| Nov 13, 2025 | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | 0.17% | 118,782,000 |
| Nov 12, 2025 | 5.81 | 5.82 | 5.71 | 5.73 | 5.73 | -2.05% | 207,722,400 |
| Nov 11, 2025 | 5.85 | 5.88 | 5.81 | 5.85 | 5.85 | 0.17% | 165,341,700 |
| Nov 10, 2025 | 5.86 | 5.89 | 5.82 | 5.84 | 5.84 | -0.17% | 184,075,200 |
| Nov 7, 2025 | 5.89 | 5.95 | 5.82 | 5.85 | 5.85 | -0.68% | 267,904,400 |
| Nov 6, 2025 | 5.67 | 6.05 | 5.66 | 5.89 | 5.89 | 3.70% | 567,542,700 |