Power Construction Corporation of China, Ltd (SHA:601669)
China · Delayed Price · Currency is CNY 5.43
-0.11 (-1.99%)
May 26, 2026, 3:00 PM CST
SHA:601669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.53 | 5.53 | 5.38 | 5.43 | 5.43 | -1.99% | 223,126,600 |
| May 25, 2026 | 5.52 | 5.57 | 5.50 | 5.54 | 5.54 | 1.09% | 157,013,800 |
| May 22, 2026 | 5.48 | 5.51 | 5.41 | 5.48 | 5.48 | - | 183,313,000 |
| May 21, 2026 | 5.65 | 5.69 | 5.47 | 5.48 | 5.48 | -3.18% | 279,608,600 |
| May 20, 2026 | 5.79 | 5.79 | 5.65 | 5.66 | 5.66 | -2.58% | 194,575,500 |
| May 19, 2026 | 5.78 | 5.81 | 5.72 | 5.81 | 5.81 | 0.52% | 176,478,500 |
| May 18, 2026 | 5.77 | 5.83 | 5.74 | 5.78 | 5.78 | 0.35% | 165,206,400 |
| May 15, 2026 | 5.82 | 5.86 | 5.73 | 5.76 | 5.76 | -1.20% | 285,014,700 |
| May 14, 2026 | 6.10 | 6.11 | 5.83 | 5.83 | 5.83 | -4.27% | 450,440,600 |
| May 13, 2026 | 5.95 | 6.15 | 5.92 | 6.09 | 6.09 | 2.35% | 500,855,200 |
| May 12, 2026 | 5.90 | 6.02 | 5.86 | 5.95 | 5.95 | 1.02% | 359,357,000 |
| May 11, 2026 | 5.88 | 6.00 | 5.87 | 5.89 | 5.89 | 0.68% | 382,548,800 |
| May 8, 2026 | 5.97 | 5.98 | 5.82 | 5.85 | 5.85 | -1.85% | 386,965,300 |
| May 7, 2026 | 5.64 | 6.04 | 5.62 | 5.96 | 5.96 | 5.86% | 570,362,300 |
| May 6, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.72% | 161,847,200 |
| Apr 30, 2026 | 5.63 | 5.64 | 5.58 | 5.59 | 5.59 | -1.58% | 204,232,300 |
| Apr 29, 2026 | 5.65 | 5.69 | 5.64 | 5.68 | 5.68 | 1.07% | 156,803,500 |
| Apr 28, 2026 | 5.66 | 5.68 | 5.58 | 5.62 | 5.62 | -1.06% | 193,363,000 |
| Apr 27, 2026 | 5.76 | 5.77 | 5.68 | 5.68 | 5.68 | -1.73% | 200,407,900 |
| Apr 24, 2026 | 5.88 | 5.89 | 5.76 | 5.78 | 5.78 | -2.69% | 257,598,100 |
| Apr 23, 2026 | 5.89 | 5.99 | 5.84 | 5.94 | 5.94 | 1.19% | 301,064,400 |
| Apr 22, 2026 | 5.90 | 5.92 | 5.85 | 5.87 | 5.87 | -1.01% | 239,186,700 |
| Apr 21, 2026 | 5.80 | 5.95 | 5.74 | 5.93 | 5.93 | 2.24% | 418,325,000 |
| Apr 20, 2026 | 5.72 | 5.82 | 5.70 | 5.80 | 5.80 | 1.58% | 311,734,500 |
| Apr 17, 2026 | 5.71 | 5.77 | 5.69 | 5.71 | 5.71 | -0.17% | 185,581,800 |
| Apr 16, 2026 | 5.70 | 5.75 | 5.68 | 5.72 | 5.72 | 0.70% | 210,981,900 |
| Apr 15, 2026 | 5.69 | 5.76 | 5.67 | 5.68 | 5.68 | -0.18% | 260,243,500 |
| Apr 14, 2026 | 5.70 | 5.72 | 5.65 | 5.69 | 5.69 | 0.18% | 169,720,000 |
| Apr 13, 2026 | 5.62 | 5.70 | 5.60 | 5.68 | 5.68 | 0.35% | 169,776,400 |
| Apr 10, 2026 | 5.70 | 5.73 | 5.66 | 5.66 | 5.66 | -0.53% | 207,529,900 |
| Apr 9, 2026 | 5.75 | 5.76 | 5.67 | 5.69 | 5.69 | -1.90% | 206,336,600 |
| Apr 8, 2026 | 5.73 | 5.80 | 5.70 | 5.80 | 5.80 | 3.20% | 254,790,700 |
| Apr 7, 2026 | 5.56 | 5.64 | 5.56 | 5.62 | 5.62 | 1.08% | 147,049,300 |
| Apr 3, 2026 | 5.66 | 5.68 | 5.55 | 5.56 | 5.56 | -1.94% | 195,068,300 |
| Apr 2, 2026 | 5.80 | 5.81 | 5.65 | 5.67 | 5.67 | -2.24% | 258,601,900 |
| Apr 1, 2026 | 5.85 | 5.88 | 5.75 | 5.80 | 5.80 | 1.05% | 223,025,700 |
| Mar 31, 2026 | 5.84 | 5.87 | 5.74 | 5.74 | 5.74 | -2.05% | 260,445,000 |
| Mar 30, 2026 | 5.84 | 5.92 | 5.74 | 5.86 | 5.86 | -1.18% | 311,266,300 |
| Mar 27, 2026 | 5.85 | 5.99 | 5.85 | 5.93 | 5.93 | -0.34% | 282,377,000 |
| Mar 26, 2026 | 6.12 | 6.12 | 5.93 | 5.95 | 5.95 | -2.94% | 440,797,900 |
| Mar 25, 2026 | 5.95 | 6.18 | 5.95 | 6.13 | 6.13 | 3.03% | 640,780,300 |
| Mar 24, 2026 | 5.87 | 5.99 | 5.79 | 5.95 | 5.95 | 2.41% | 510,083,300 |
| Mar 23, 2026 | 5.76 | 5.95 | 5.73 | 5.81 | 5.81 | -0.68% | 558,798,600 |
| Mar 20, 2026 | 5.98 | 6.10 | 5.84 | 5.85 | 5.85 | -2.66% | 536,674,600 |
| Mar 19, 2026 | 6.02 | 6.17 | 5.96 | 6.01 | 6.01 | -1.96% | 556,582,900 |
| Mar 18, 2026 | 6.08 | 6.24 | 6.02 | 6.13 | 6.13 | 0.16% | 754,445,400 |
| Mar 17, 2026 | 6.28 | 6.43 | 6.10 | 6.12 | 6.12 | -5.41% | 1,086,421,000 |
| Mar 16, 2026 | 7.10 | 7.13 | 6.47 | 6.47 | 6.47 | -10.01% | 1,911,490,000 |
| Mar 13, 2026 | 6.95 | 7.19 | 6.76 | 7.19 | 7.19 | 9.94% | 1,800,476,000 |
| Mar 12, 2026 | 6.48 | 6.65 | 6.25 | 6.54 | 6.54 | 2.51% | 1,475,218,000 |