China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 6.90
-0.04 (-0.58%)
May 8, 2026, 3:00 PM CST
SHA:601800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.93 | 6.94 | 6.93 | 6.94 | - | - | 2,786,000 |
| May 7, 2026 | 6.97 | 7.03 | 6.93 | 6.94 | 6.94 | -0.14% | 110,966,000 |
| May 6, 2026 | 7.01 | 7.04 | 6.92 | 6.95 | 6.95 | -0.86% | 60,281,300 |
| Apr 30, 2026 | 7.04 | 7.06 | 6.99 | 7.01 | 7.01 | -0.85% | 27,975,640 |
| Apr 29, 2026 | 7.06 | 7.08 | 7.03 | 7.07 | 7.07 | 0.14% | 33,496,000 |
| Apr 28, 2026 | 7.05 | 7.12 | 6.96 | 7.06 | 7.06 | 0.14% | 36,645,430 |
| Apr 27, 2026 | 7.13 | 7.13 | 7.03 | 7.05 | 7.05 | -0.98% | 29,255,000 |
| Apr 24, 2026 | 7.19 | 7.19 | 7.11 | 7.12 | 7.12 | -1.11% | 27,064,140 |
| Apr 23, 2026 | 7.29 | 7.30 | 7.19 | 7.20 | 7.20 | -1.23% | 36,105,430 |
| Apr 22, 2026 | 7.35 | 7.36 | 7.26 | 7.29 | 7.29 | -1.09% | 29,746,040 |
| Apr 21, 2026 | 7.42 | 7.45 | 7.36 | 7.37 | 7.37 | -0.67% | 30,755,200 |
| Apr 20, 2026 | 7.47 | 7.49 | 7.40 | 7.42 | 7.42 | -1.07% | 34,844,060 |
| Apr 17, 2026 | 7.60 | 7.60 | 7.48 | 7.50 | 7.50 | -1.19% | 29,333,730 |
| Apr 16, 2026 | 7.63 | 7.63 | 7.57 | 7.59 | 7.59 | -0.26% | 16,255,700 |
| Apr 15, 2026 | 7.59 | 7.65 | 7.59 | 7.61 | 7.61 | 0.26% | 17,673,830 |
| Apr 14, 2026 | 7.58 | 7.59 | 7.53 | 7.59 | 7.59 | 0.53% | 12,232,170 |
| Apr 13, 2026 | 7.56 | 7.57 | 7.52 | 7.55 | 7.55 | -0.66% | 14,447,466 |
| Apr 10, 2026 | 7.58 | 7.63 | 7.56 | 7.60 | 7.60 | 0.53% | 15,952,140 |
| Apr 9, 2026 | 7.65 | 7.68 | 7.55 | 7.56 | 7.56 | -1.82% | 21,953,600 |
| Apr 8, 2026 | 7.62 | 7.70 | 7.58 | 7.70 | 7.70 | 2.12% | 29,688,311 |
| Apr 7, 2026 | 7.50 | 7.55 | 7.47 | 7.54 | 7.54 | 0.53% | 14,976,700 |
| Apr 3, 2026 | 7.58 | 7.60 | 7.47 | 7.50 | 7.50 | -0.92% | 18,389,243 |
| Apr 2, 2026 | 7.62 | 7.65 | 7.55 | 7.57 | 7.57 | -0.92% | 19,202,120 |
| Apr 1, 2026 | 7.71 | 7.74 | 7.61 | 7.64 | 7.64 | 0.39% | 21,950,600 |
| Mar 31, 2026 | 7.56 | 7.66 | 7.55 | 7.61 | 7.61 | -1.04% | 31,489,518 |
| Mar 30, 2026 | 7.60 | 7.72 | 7.55 | 7.69 | 7.69 | - | 23,547,290 |
| Mar 27, 2026 | 7.67 | 7.71 | 7.63 | 7.69 | 7.69 | -0.13% | 20,007,239 |
| Mar 26, 2026 | 7.82 | 7.83 | 7.68 | 7.70 | 7.70 | -1.91% | 23,344,770 |
| Mar 25, 2026 | 7.81 | 7.90 | 7.76 | 7.85 | 7.85 | 0.64% | 24,099,220 |
| Mar 24, 2026 | 7.74 | 7.80 | 7.65 | 7.80 | 7.80 | 1.56% | 28,412,910 |
| Mar 23, 2026 | 7.88 | 7.88 | 7.62 | 7.68 | 7.68 | -3.27% | 44,254,069 |
| Mar 20, 2026 | 7.98 | 8.03 | 7.92 | 7.94 | 7.94 | -0.50% | 26,947,890 |
| Mar 19, 2026 | 8.04 | 8.13 | 7.97 | 7.98 | 7.98 | -1.48% | 36,748,620 |
| Mar 18, 2026 | 8.18 | 8.21 | 8.04 | 8.10 | 8.10 | -1.10% | 41,108,780 |
| Mar 17, 2026 | 8.20 | 8.33 | 8.18 | 8.19 | 8.19 | -0.36% | 40,474,554 |
| Mar 16, 2026 | 8.45 | 8.49 | 8.19 | 8.22 | 8.22 | -3.29% | 94,316,890 |
| Mar 13, 2026 | 8.27 | 8.55 | 8.25 | 8.50 | 8.50 | 2.78% | 131,382,900 |
| Mar 12, 2026 | 8.24 | 8.30 | 8.20 | 8.27 | 8.27 | 0.24% | 46,278,984 |
| Mar 11, 2026 | 8.14 | 8.30 | 8.06 | 8.25 | 8.25 | 1.23% | 55,642,870 |
| Mar 10, 2026 | 8.11 | 8.19 | 8.07 | 8.15 | 8.15 | 0.74% | 34,449,130 |
| Mar 9, 2026 | 8.08 | 8.19 | 8.03 | 8.09 | 8.09 | -0.25% | 32,071,450 |
| Mar 6, 2026 | 7.95 | 8.12 | 7.92 | 8.11 | 8.11 | 1.76% | 39,063,410 |
| Mar 5, 2026 | 7.93 | 8.02 | 7.92 | 7.97 | 7.97 | 0.89% | 28,964,910 |
| Mar 4, 2026 | 8.09 | 8.10 | 7.84 | 7.90 | 7.90 | -2.23% | 60,658,890 |
| Mar 3, 2026 | 8.14 | 8.17 | 8.06 | 8.08 | 8.08 | -0.86% | 38,699,460 |
| Mar 2, 2026 | 8.07 | 8.16 | 8.05 | 8.15 | 8.15 | 0.12% | 41,927,210 |
| Feb 27, 2026 | 8.12 | 8.18 | 8.10 | 8.14 | 8.14 | 0.12% | 32,450,220 |
| Feb 26, 2026 | 8.10 | 8.14 | 8.08 | 8.13 | 8.13 | 0.37% | 26,797,630 |
| Feb 25, 2026 | 8.16 | 8.31 | 8.07 | 8.10 | 8.10 | -0.86% | 84,759,996 |
| Feb 24, 2026 | 8.08 | 8.18 | 8.06 | 8.17 | 8.17 | 1.87% | 30,816,830 |