Power Construction Corporation of China, Ltd (SHA:601669)
China · Delayed Price · Currency is CNY 5.52
-0.03 (-0.54%)
At close: Feb 6, 2026
SHA:601669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 6.10 | 6.19 | 6.01 | 6.04 | 6.04 | -3.36% | 705,390,200 |
| Jan 20, 2026 | 5.85 | 6.36 | 5.75 | 6.25 | 6.25 | 7.02% | 1,124,809,000 |
| Jan 19, 2026 | 5.75 | 5.93 | 5.62 | 5.84 | 5.84 | 1.04% | 786,422,300 |
| 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 |