Power Construction Corporation of China, Ltd (SHA:601669)
China · Delayed Price · Currency is CNY 4.570
+0.050 (1.11%)
Sep 30, 2026, 3:00 PM CST
SHA:601669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.53 | 4.58 | 4.52 | 4.57 | 4.57 | 1.11% | 62,347,765 |
| Sep 29, 2026 | 4.52 | 4.55 | 4.51 | 4.52 | 4.52 | - | 40,170,910 |
| Sep 28, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -0.44% | 53,851,893 |
| Sep 24, 2026 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | -1.09% | 53,315,685 |
| Sep 23, 2026 | 4.61 | 4.63 | 4.59 | 4.59 | 4.59 | -0.43% | 45,883,400 |
| Sep 22, 2026 | 4.64 | 4.64 | 4.60 | 4.61 | 4.61 | -0.65% | 52,545,981 |
| Sep 21, 2026 | 4.60 | 4.64 | 4.58 | 4.64 | 4.64 | 0.65% | 60,135,087 |
| Sep 18, 2026 | 4.60 | 4.65 | 4.59 | 4.61 | 4.61 | -0.43% | 80,083,829 |
| Sep 17, 2026 | 4.52 | 4.69 | 4.50 | 4.63 | 4.63 | 2.21% | 164,762,698 |
| Sep 16, 2026 | 4.54 | 4.54 | 4.50 | 4.53 | 4.53 | - | 53,554,047 |
| Sep 15, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -1.09% | 73,578,900 |
| Sep 14, 2026 | 4.60 | 4.62 | 4.57 | 4.58 | 4.58 | -0.43% | 74,071,100 |
| Sep 11, 2026 | 4.66 | 4.67 | 4.59 | 4.60 | 4.60 | -1.50% | 108,490,782 |
| Sep 10, 2026 | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | -0.21% | 76,429,200 |
| Sep 9, 2026 | 4.65 | 4.69 | 4.63 | 4.68 | 4.68 | 0.43% | 100,759,944 |
| Sep 8, 2026 | 4.63 | 4.66 | 4.62 | 4.66 | 4.66 | 0.65% | 80,948,845 |
| Sep 7, 2026 | 4.65 | 4.66 | 4.62 | 4.63 | 4.63 | - | 62,754,703 |
| Sep 4, 2026 | 4.61 | 4.65 | 4.61 | 4.63 | 4.63 | 0.43% | 81,518,322 |
| Sep 3, 2026 | 4.61 | 4.64 | 4.60 | 4.61 | 4.61 | - | 57,777,772 |
| Sep 2, 2026 | 4.63 | 4.64 | 4.60 | 4.61 | 4.61 | -0.65% | 60,776,584 |
| Sep 1, 2026 | 4.61 | 4.65 | 4.60 | 4.64 | 4.64 | 0.65% | 59,755,465 |
| Aug 31, 2026 | 4.62 | 4.63 | 4.60 | 4.61 | 4.61 | -0.86% | 72,729,677 |
| Aug 28, 2026 | 4.64 | 4.66 | 4.62 | 4.65 | 4.65 | 0.22% | 66,376,350 |
| Aug 27, 2026 | 4.67 | 4.68 | 4.63 | 4.64 | 4.64 | -0.85% | 78,327,541 |
| Aug 26, 2026 | 4.64 | 4.69 | 4.63 | 4.68 | 4.68 | 0.65% | 71,477,239 |
| Aug 25, 2026 | 4.62 | 4.65 | 4.60 | 4.65 | 4.65 | 0.65% | 66,433,443 |
| Aug 24, 2026 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | 0.22% | 53,923,331 |
| Aug 21, 2026 | 4.62 | 4.63 | 4.59 | 4.61 | 4.61 | -0.43% | 54,944,419 |
| Aug 20, 2026 | 4.62 | 4.65 | 4.61 | 4.63 | 4.63 | 0.22% | 68,835,558 |
| Aug 19, 2026 | 4.67 | 4.68 | 4.61 | 4.62 | 4.62 | -1.28% | 112,866,535 |
| Aug 18, 2026 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | -0.21% | 60,411,203 |
| Aug 17, 2026 | 4.70 | 4.70 | 4.66 | 4.69 | 4.69 | -0.21% | 64,442,582 |
| Aug 14, 2026 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.21% | 69,806,661 |
| Aug 13, 2026 | 4.74 | 4.75 | 4.68 | 4.69 | 4.69 | -1.26% | 146,534,392 |
| Aug 12, 2026 | 4.78 | 4.78 | 4.73 | 4.75 | 4.75 | -0.42% | 118,998,563 |
| Aug 11, 2026 | 4.81 | 4.82 | 4.77 | 4.77 | 4.77 | -1.04% | 97,166,040 |
| Aug 10, 2026 | 4.80 | 4.83 | 4.79 | 4.82 | 4.82 | 0.21% | 83,246,129 |
| Aug 7, 2026 | 4.81 | 4.82 | 4.77 | 4.81 | 4.81 | - | 87,638,301 |
| Aug 6, 2026 | 4.83 | 4.85 | 4.79 | 4.81 | 4.81 | -0.82% | 102,636,892 |
| Aug 5, 2026 | 4.87 | 4.89 | 4.83 | 4.85 | 4.85 | -0.82% | 116,629,549 |
| Aug 4, 2026 | 4.95 | 4.97 | 4.87 | 4.89 | 4.89 | -1.01% | 128,685,722 |
| Aug 3, 2026 | 4.89 | 4.95 | 4.89 | 4.94 | 4.94 | 1.02% | 124,163,000 |
| 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% | 124,557,110 |
| Jul 29, 2026 | 4.76 | 4.83 | 4.76 | 4.82 | 4.82 | 1.05% | 106,412,211 |
| 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% | 87,008,697 |
| 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 |