Power Construction Corporation of China, Ltd (SHA:601669)
China · Delayed Price · Currency is CNY 4.890
+0.050 (1.03%)
Jul 31, 2026, 3:00 PM CST
SHA:601669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.82 | 4.90 | 4.82 | 4.89 | 4.89 | 1.03% | 136,643,506 |
| Jul 30, 2026 | 4.80 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 124,557,100 |
| Jul 29, 2026 | 4.76 | 4.83 | 4.76 | 4.82 | 4.82 | 1.05% | 106,412,200 |
| Jul 28, 2026 | 4.76 | 4.81 | 4.72 | 4.77 | 4.77 | -0.42% | 126,231,483 |
| Jul 27, 2026 | 4.74 | 4.80 | 4.73 | 4.79 | 4.79 | 0.84% | 87,008,690 |
| Jul 24, 2026 | 4.87 | 4.90 | 4.75 | 4.75 | 4.75 | -3.26% | 143,986,724 |
| Jul 23, 2026 | 4.84 | 4.92 | 4.79 | 4.91 | 4.91 | 1.87% | 166,736,674 |
| Jul 22, 2026 | 4.78 | 4.84 | 4.75 | 4.82 | 4.82 | 0.42% | 132,167,068 |
| Jul 21, 2026 | 4.85 | 4.87 | 4.76 | 4.80 | 4.80 | -0.62% | 174,703,215 |
| Jul 20, 2026 | 4.71 | 4.84 | 4.71 | 4.83 | 4.83 | 2.55% | 192,485,300 |
| Jul 17, 2026 | 4.72 | 4.78 | 4.68 | 4.71 | 4.71 | -0.21% | 166,193,015 |
| Jul 16, 2026 | 4.72 | 4.75 | 4.68 | 4.72 | 4.72 | -0.42% | 103,977,278 |
| Jul 15, 2026 | 4.64 | 4.75 | 4.64 | 4.74 | 4.74 | 1.72% | 125,791,800 |
| Jul 14, 2026 | 4.59 | 4.67 | 4.58 | 4.66 | 4.66 | 1.30% | 95,259,833 |
| Jul 13, 2026 | 4.64 | 4.66 | 4.59 | 4.60 | 4.60 | -1.29% | 87,832,370 |
| Jul 10, 2026 | 4.62 | 4.69 | 4.59 | 4.66 | 4.66 | 1.21% | 99,884,604 |
| Jul 9, 2026 | 4.72 | 4.73 | 4.65 | 4.71 | 4.60 | -0.42% | 97,999,348 |
| Jul 8, 2026 | 4.73 | 4.76 | 4.68 | 4.73 | 4.62 | - | 70,162,487 |
| Jul 7, 2026 | 4.84 | 4.85 | 4.72 | 4.73 | 4.62 | -2.07% | 95,953,616 |
| Jul 6, 2026 | 4.78 | 4.84 | 4.76 | 4.83 | 4.72 | 1.05% | 113,137,724 |
| Jul 3, 2026 | 4.74 | 4.80 | 4.73 | 4.78 | 4.67 | 0.84% | 90,721,122 |
| Jul 2, 2026 | 4.75 | 4.82 | 4.73 | 4.74 | 4.63 | -0.63% | 106,578,187 |
| Jul 1, 2026 | 4.70 | 4.80 | 4.66 | 4.77 | 4.66 | 1.49% | 136,103,451 |
| Jun 30, 2026 | 4.75 | 4.76 | 4.67 | 4.70 | 4.59 | -1.67% | 120,520,062 |
| Jun 29, 2026 | 4.74 | 4.84 | 4.63 | 4.78 | 4.67 | - | 153,006,966 |
| Jun 26, 2026 | 4.87 | 4.95 | 4.77 | 4.78 | 4.67 | -0.62% | 148,059,146 |
| Jun 25, 2026 | 4.86 | 4.90 | 4.80 | 4.81 | 4.70 | -1.43% | 132,068,187 |
| Jun 24, 2026 | 4.96 | 4.99 | 4.86 | 4.88 | 4.77 | -2.01% | 130,796,979 |
| Jun 23, 2026 | 5.01 | 5.08 | 4.95 | 4.98 | 4.87 | -1.58% | 159,250,820 |
| Jun 22, 2026 | 4.90 | 5.12 | 4.83 | 5.06 | 4.95 | 2.43% | 244,993,424 |
| Jun 18, 2026 | 5.08 | 5.08 | 4.93 | 4.94 | 4.83 | -4.45% | 238,706,000 |
| Jun 17, 2026 | 4.83 | 5.30 | 4.79 | 5.17 | 5.05 | 7.04% | 399,466,100 |
| Jun 16, 2026 | 4.85 | 4.89 | 4.81 | 4.83 | 4.72 | -0.62% | 125,756,700 |
| Jun 15, 2026 | 4.86 | 4.92 | 4.83 | 4.86 | 4.75 | 0.83% | 167,468,100 |
| Jun 12, 2026 | 4.80 | 4.87 | 4.74 | 4.82 | 4.71 | 1.47% | 193,157,200 |
| Jun 11, 2026 | 4.81 | 4.81 | 4.71 | 4.75 | 4.64 | -2.26% | 186,363,800 |
| Jun 10, 2026 | 4.96 | 4.96 | 4.81 | 4.86 | 4.75 | -2.41% | 184,501,200 |
| Jun 9, 2026 | 5.04 | 5.06 | 4.95 | 4.98 | 4.87 | -0.80% | 127,301,064 |
| Jun 8, 2026 | 5.16 | 5.16 | 5.01 | 5.02 | 4.91 | -3.83% | 201,877,750 |
| Jun 5, 2026 | 5.20 | 5.29 | 5.20 | 5.22 | 5.10 | 0.77% | 140,136,100 |
| Jun 4, 2026 | 5.26 | 5.27 | 5.17 | 5.18 | 5.06 | -1.89% | 157,547,700 |
| Jun 3, 2026 | 5.30 | 5.32 | 5.25 | 5.28 | 5.16 | -0.38% | 125,753,900 |
| Jun 2, 2026 | 5.38 | 5.38 | 5.29 | 5.30 | 5.18 | -1.67% | 144,648,100 |
| Jun 1, 2026 | 5.34 | 5.39 | 5.26 | 5.39 | 5.27 | 0.94% | 163,739,300 |
| May 29, 2026 | 5.25 | 5.39 | 5.24 | 5.34 | 5.22 | 1.71% | 214,173,400 |
| May 28, 2026 | 5.25 | 5.32 | 5.23 | 5.25 | 5.13 | -0.57% | 198,255,200 |
| May 27, 2026 | 5.40 | 5.42 | 5.25 | 5.28 | 5.16 | -2.76% | 245,340,600 |
| May 26, 2026 | 5.53 | 5.53 | 5.38 | 5.43 | 5.31 | -1.99% | 223,126,600 |
| May 25, 2026 | 5.52 | 5.57 | 5.50 | 5.54 | 5.42 | 1.09% | 157,013,800 |
| May 22, 2026 | 5.48 | 5.51 | 5.41 | 5.48 | 5.36 | - | 183,313,000 |