China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 7.51
-0.08 (-1.05%)
Apr 17, 2026, 11:20 AM CST
SHA:601800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.63 | 7.63 | 7.57 | 7.59 | - | -0.26% | 14,174,314 |
| 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 |
| Feb 13, 2026 | 8.08 | 8.09 | 8.02 | 8.02 | 8.02 | -0.62% | 19,124,300 |
| Feb 12, 2026 | 8.12 | 8.13 | 8.07 | 8.07 | 8.07 | -0.49% | 20,359,200 |
| Feb 11, 2026 | 8.12 | 8.13 | 8.09 | 8.11 | 8.11 | -0.12% | 15,294,093 |
| Feb 10, 2026 | 8.14 | 8.15 | 8.11 | 8.12 | 8.12 | -0.49% | 14,740,470 |
| Feb 9, 2026 | 8.17 | 8.19 | 8.14 | 8.16 | 8.16 | 0.37% | 17,967,300 |
| Feb 6, 2026 | 8.16 | 8.18 | 8.11 | 8.13 | 8.13 | -0.61% | 18,236,450 |
| Feb 5, 2026 | 8.17 | 8.21 | 8.13 | 8.18 | 8.18 | -0.12% | 24,303,569 |
| Feb 4, 2026 | 8.07 | 8.20 | 8.04 | 8.19 | 8.19 | 1.24% | 35,889,800 |
| Feb 3, 2026 | 8.07 | 8.09 | 8.00 | 8.09 | 8.09 | 1.25% | 24,316,700 |
| Feb 2, 2026 | 8.15 | 8.18 | 7.98 | 7.99 | 7.99 | -2.08% | 49,061,790 |
| Jan 30, 2026 | 8.21 | 8.28 | 8.12 | 8.16 | 8.16 | -0.85% | 37,709,598 |
| Jan 29, 2026 | 8.25 | 8.28 | 8.10 | 8.23 | 8.23 | -0.12% | 76,297,715 |
| Jan 28, 2026 | 8.32 | 8.52 | 8.21 | 8.24 | 8.24 | -0.96% | 96,342,034 |