Power Construction Corporation of China, Ltd (SHA:601669)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.74 | 5.76 | 5.69 | 5.71 | 5.71 | -0.70% | 144,241,175 |
| Oct 23, 2025 | 5.73 | 5.75 | 5.67 | 5.75 | 5.75 | - | 143,453,236 |
| Oct 22, 2025 | 5.79 | 5.80 | 5.74 | 5.75 | 5.75 | -0.35% | 135,174,398 |
| Oct 21, 2025 | 5.66 | 5.79 | 5.65 | 5.77 | 5.77 | 2.30% | 241,841,891 |
| Oct 20, 2025 | 5.68 | 5.71 | 5.63 | 5.64 | 5.64 | -0.70% | 145,154,929 |
| Oct 17, 2025 | 5.77 | 5.82 | 5.66 | 5.68 | 5.68 | -1.90% | 202,032,527 |
| Oct 16, 2025 | 5.83 | 5.85 | 5.76 | 5.79 | 5.79 | -1.19% | 193,995,345 |
| Oct 15, 2025 | 5.84 | 5.89 | 5.78 | 5.86 | 5.86 | - | 247,493,509 |
| Oct 14, 2025 | 5.85 | 5.95 | 5.81 | 5.86 | 5.86 | - | 353,472,681 |
| Oct 13, 2025 | 5.74 | 5.92 | 5.71 | 5.86 | 5.86 | 1.03% | 442,151,273 |
| Oct 10, 2025 | 5.80 | 5.86 | 5.73 | 5.80 | 5.80 | - | 303,318,850 |
| Oct 9, 2025 | 5.60 | 5.80 | 5.59 | 5.80 | 5.80 | 3.94% | 435,322,912 |
| Sep 30, 2025 | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | - | 168,902,364 |
| Sep 29, 2025 | 5.51 | 5.59 | 5.45 | 5.58 | 5.58 | 1.27% | 190,684,981 |
| Sep 26, 2025 | 5.51 | 5.56 | 5.49 | 5.51 | 5.51 | -0.18% | 130,612,952 |
| Sep 25, 2025 | 5.55 | 5.59 | 5.52 | 5.52 | 5.52 | -0.90% | 138,951,267 |
| Sep 24, 2025 | 5.55 | 5.57 | 5.51 | 5.57 | 5.57 | - | 148,283,049 |
| Sep 23, 2025 | 5.61 | 5.62 | 5.50 | 5.57 | 5.57 | -1.07% | 240,995,332 |
| Sep 22, 2025 | 5.71 | 5.71 | 5.61 | 5.63 | 5.63 | -1.75% | 205,295,827 |
| Sep 19, 2025 | 5.61 | 5.73 | 5.60 | 5.73 | 5.73 | 2.14% | 271,220,150 |
| Sep 18, 2025 | 5.71 | 5.77 | 5.59 | 5.61 | 5.61 | -1.92% | 276,215,105 |
| Sep 17, 2025 | 5.68 | 5.72 | 5.64 | 5.72 | 5.72 | 0.35% | 202,928,610 |
| Sep 16, 2025 | 5.76 | 5.80 | 5.66 | 5.70 | 5.70 | -1.04% | 235,900,481 |
| Sep 15, 2025 | 5.72 | 5.87 | 5.70 | 5.76 | 5.76 | 1.05% | 354,724,741 |
| Sep 12, 2025 | 5.68 | 5.81 | 5.67 | 5.70 | 5.70 | 0.18% | 424,567,743 |
| Sep 11, 2025 | 5.65 | 5.69 | 5.63 | 5.69 | 5.69 | 0.53% | 181,798,098 |
| Sep 10, 2025 | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | -0.18% | 163,331,768 |
| Sep 9, 2025 | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | -1.22% | 195,476,955 |
| Sep 8, 2025 | 5.74 | 5.77 | 5.68 | 5.74 | 5.74 | -0.17% | 280,947,850 |
| Sep 5, 2025 | 5.70 | 5.76 | 5.65 | 5.75 | 5.75 | 1.05% | 211,452,331 |
| Sep 4, 2025 | 5.70 | 5.74 | 5.65 | 5.69 | 5.69 | -0.35% | 231,949,870 |
| Sep 3, 2025 | 5.80 | 5.81 | 5.67 | 5.71 | 5.71 | -1.21% | 212,492,492 |
| Sep 2, 2025 | 5.85 | 5.87 | 5.73 | 5.78 | 5.78 | -1.20% | 290,556,190 |
| Sep 1, 2025 | 5.90 | 5.94 | 5.82 | 5.85 | 5.85 | -1.18% | 407,845,530 |
| Aug 29, 2025 | 6.03 | 6.12 | 5.91 | 5.92 | 5.92 | -1.99% | 447,159,370 |
| Aug 28, 2025 | 6.04 | 6.07 | 5.93 | 6.04 | 6.04 | -0.17% | 320,517,593 |
| Aug 27, 2025 | 6.23 | 6.24 | 6.04 | 6.05 | 6.05 | -2.89% | 455,786,515 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.22 | 6.23 | 6.23 | -1.42% | 248,369,048 |
| Aug 25, 2025 | 6.23 | 6.37 | 6.21 | 6.32 | 6.32 | 1.44% | 467,061,290 |
| Aug 22, 2025 | 6.18 | 6.23 | 6.12 | 6.23 | 6.23 | 0.81% | 289,805,552 |
| Aug 21, 2025 | 6.22 | 6.34 | 6.16 | 6.18 | 6.18 | - | 376,030,910 |
| Aug 20, 2025 | 6.16 | 6.19 | 6.09 | 6.18 | 6.18 | 0.16% | 309,821,640 |
| Aug 19, 2025 | 6.19 | 6.25 | 6.16 | 6.17 | 6.17 | -0.48% | 260,811,245 |
| Aug 18, 2025 | 6.18 | 6.27 | 6.16 | 6.20 | 6.20 | 0.65% | 335,633,212 |
| Aug 15, 2025 | 6.14 | 6.18 | 6.13 | 6.16 | 6.16 | - | 262,499,559 |
| Aug 14, 2025 | 6.26 | 6.31 | 6.15 | 6.16 | 6.16 | -1.60% | 328,883,825 |
| Aug 13, 2025 | 6.27 | 6.30 | 6.24 | 6.26 | 6.26 | -0.32% | 305,900,280 |
| Aug 12, 2025 | 6.36 | 6.39 | 6.27 | 6.28 | 6.28 | -1.72% | 351,548,683 |
| Aug 11, 2025 | 6.46 | 6.47 | 6.33 | 6.39 | 6.39 | -0.93% | 355,937,270 |
| Aug 8, 2025 | 6.32 | 6.51 | 6.29 | 6.45 | 6.45 | 1.74% | 562,982,681 |