Power Construction Corporation of China, Ltd (SHA:601669)
China · Delayed Price · Currency is CNY 4.400
-0.010 (-0.23%)
Nov 12, 2026, 11:29 AM CST
SHA:601669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.41 | 4.42 | 4.39 | 4.40 | 4.40 | -0.23% | 25,766,413 |
| Nov 11, 2026 | 4.43 | 4.43 | 4.40 | 4.41 | 4.41 | -0.45% | 59,129,000 |
| Nov 10, 2026 | 4.47 | 4.48 | 4.43 | 4.43 | 4.43 | -0.67% | 70,218,044 |
| Nov 9, 2026 | 4.49 | 4.50 | 4.46 | 4.46 | 4.46 | -0.45% | 52,546,361 |
| Nov 6, 2026 | 4.47 | 4.50 | 4.45 | 4.48 | 4.48 | -0.67% | 69,565,579 |
| Nov 5, 2026 | 4.56 | 4.60 | 4.47 | 4.51 | 4.51 | -1.31% | 155,184,632 |
| Nov 4, 2026 | 4.54 | 4.59 | 4.52 | 4.57 | 4.57 | 0.66% | 109,008,791 |
| Nov 3, 2026 | 4.45 | 4.55 | 4.44 | 4.54 | 4.54 | 1.79% | 113,982,652 |
| Nov 2, 2026 | 4.38 | 4.47 | 4.37 | 4.46 | 4.46 | 0.90% | 76,773,048 |
| Oct 30, 2026 | 4.40 | 4.45 | 4.38 | 4.42 | 4.42 | - | 71,308,855 |
| Oct 29, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | -0.67% | 54,488,428 |
| Oct 28, 2026 | 4.46 | 4.48 | 4.44 | 4.45 | 4.45 | -0.22% | 44,818,300 |
| Oct 27, 2026 | 4.49 | 4.52 | 4.46 | 4.46 | 4.46 | -1.11% | 49,586,172 |
| Oct 26, 2026 | 4.45 | 4.52 | 4.44 | 4.51 | 4.51 | 1.12% | 72,067,788 |
| Oct 23, 2026 | 4.44 | 4.47 | 4.38 | 4.46 | 4.46 | - | 95,788,439 |
| Oct 22, 2026 | 4.52 | 4.52 | 4.45 | 4.46 | 4.46 | -1.11% | 97,734,734 |
| Oct 21, 2026 | 4.53 | 4.54 | 4.51 | 4.51 | 4.51 | -0.44% | 40,647,702 |
| Oct 20, 2026 | 4.55 | 4.56 | 4.51 | 4.53 | 4.53 | -0.66% | 56,914,970 |
| Oct 19, 2026 | 4.54 | 4.57 | 4.53 | 4.56 | 4.56 | - | 48,129,919 |
| Oct 16, 2026 | 4.54 | 4.58 | 4.53 | 4.56 | 4.56 | 0.66% | 71,232,400 |
| Oct 15, 2026 | 4.56 | 4.57 | 4.50 | 4.53 | 4.53 | -1.52% | 110,446,437 |
| Oct 14, 2026 | 4.58 | 4.63 | 4.57 | 4.60 | 4.60 | 0.88% | 105,356,440 |
| Oct 13, 2026 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | -0.87% | 72,872,841 |
| Oct 12, 2026 | 4.58 | 4.62 | 4.58 | 4.60 | 4.60 | 0.44% | 70,890,261 |
| Oct 9, 2026 | 4.57 | 4.60 | 4.55 | 4.58 | 4.58 | - | 80,275,481 |
| Oct 8, 2026 | 4.57 | 4.60 | 4.55 | 4.58 | 4.58 | 0.22% | 69,771,007 |
| 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 |