China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 6.12
-0.04 (-0.65%)
Oct 29, 2026, 1:05 PM CST
SHA:601800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.15 | 6.18 | 6.12 | 6.12 | 6.12 | -0.65% | 12,462,800 |
| Oct 28, 2026 | 6.14 | 6.19 | 6.13 | 6.16 | 6.16 | - | 28,583,370 |
| Oct 27, 2026 | 6.17 | 6.22 | 6.13 | 6.16 | 6.16 | -0.16% | 30,292,723 |
| Oct 26, 2026 | 6.02 | 6.18 | 6.02 | 6.17 | 6.17 | 1.98% | 45,171,450 |
| Oct 23, 2026 | 6.09 | 6.13 | 6.00 | 6.05 | 6.05 | -0.82% | 43,423,621 |
| Oct 22, 2026 | 6.08 | 6.14 | 6.00 | 6.10 | 6.10 | 0.33% | 39,551,800 |
| Oct 21, 2026 | 6.11 | 6.12 | 6.04 | 6.08 | 6.08 | -0.65% | 21,207,700 |
| Oct 20, 2026 | 6.14 | 6.16 | 6.07 | 6.12 | 6.12 | -0.33% | 28,459,102 |
| Oct 19, 2026 | 6.11 | 6.18 | 6.11 | 6.14 | 6.14 | 0.16% | 24,777,227 |
| Oct 16, 2026 | 6.09 | 6.14 | 6.07 | 6.13 | 6.13 | 0.66% | 30,456,113 |
| Oct 15, 2026 | 6.13 | 6.15 | 6.00 | 6.09 | 6.09 | -1.30% | 40,296,128 |
| Oct 14, 2026 | 6.10 | 6.20 | 6.08 | 6.17 | 6.17 | 1.48% | 41,934,046 |
| Oct 13, 2026 | 6.12 | 6.17 | 6.05 | 6.08 | 6.08 | -0.82% | 42,010,665 |
| Oct 12, 2026 | 6.07 | 6.15 | 6.07 | 6.13 | 6.13 | 0.99% | 33,963,929 |
| Oct 9, 2026 | 6.06 | 6.16 | 6.06 | 6.07 | 6.07 | 0.33% | 61,073,525 |
| Oct 8, 2026 | 5.95 | 6.08 | 5.92 | 6.05 | 6.05 | 1.85% | 66,493,382 |
| Sep 30, 2026 | 5.85 | 5.95 | 5.84 | 5.94 | 5.94 | 1.89% | 25,623,589 |
| Sep 29, 2026 | 5.76 | 5.85 | 5.74 | 5.83 | 5.83 | 1.22% | 20,342,152 |
| Sep 28, 2026 | 5.81 | 5.81 | 5.73 | 5.76 | 5.76 | -0.69% | 16,513,059 |
| Sep 24, 2026 | 5.85 | 5.86 | 5.78 | 5.80 | 5.80 | -1.02% | 18,948,964 |
| Sep 23, 2026 | 5.86 | 5.91 | 5.84 | 5.86 | 5.86 | - | 17,830,260 |
| Sep 22, 2026 | 5.87 | 5.90 | 5.85 | 5.86 | 5.86 | -0.34% | 13,968,259 |
| Sep 21, 2026 | 5.84 | 5.90 | 5.81 | 5.88 | 5.88 | 0.68% | 17,541,152 |
| Sep 18, 2026 | 5.81 | 5.86 | 5.80 | 5.84 | 5.84 | 0.52% | 20,399,100 |
| Sep 17, 2026 | 5.79 | 5.85 | 5.76 | 5.81 | 5.81 | 0.17% | 20,321,923 |
| Sep 16, 2026 | 5.83 | 5.85 | 5.75 | 5.80 | 5.80 | -0.68% | 26,737,900 |
| Sep 15, 2026 | 5.91 | 5.92 | 5.83 | 5.84 | 5.84 | -1.35% | 23,487,110 |
| Sep 14, 2026 | 5.93 | 5.98 | 5.90 | 5.92 | 5.92 | -0.34% | 17,895,700 |
| Sep 11, 2026 | 6.00 | 6.01 | 5.92 | 5.94 | 5.94 | -1.33% | 27,417,693 |
| Sep 10, 2026 | 6.02 | 6.03 | 5.98 | 6.02 | 6.02 | - | 20,928,930 |
| Sep 9, 2026 | 6.01 | 6.03 | 5.96 | 6.02 | 6.02 | 0.33% | 26,965,785 |
| Sep 8, 2026 | 5.95 | 6.00 | 5.94 | 6.00 | 6.00 | 0.84% | 25,261,904 |
| Sep 7, 2026 | 5.97 | 5.99 | 5.93 | 5.95 | 5.95 | -0.34% | 25,722,868 |
| Sep 4, 2026 | 5.94 | 6.00 | 5.93 | 5.97 | 5.97 | 0.67% | 26,260,300 |
| Sep 3, 2026 | 5.90 | 5.97 | 5.89 | 5.93 | 5.93 | 0.68% | 18,994,408 |
| Sep 2, 2026 | 5.97 | 5.99 | 5.88 | 5.89 | 5.89 | -1.67% | 25,106,900 |
| Sep 1, 2026 | 5.93 | 6.00 | 5.92 | 5.99 | 5.99 | 1.01% | 23,498,520 |
| Aug 31, 2026 | 5.99 | 6.00 | 5.92 | 5.93 | 5.93 | -0.84% | 25,017,866 |
| Aug 28, 2026 | 5.94 | 5.99 | 5.91 | 5.98 | 5.98 | 0.50% | 21,723,766 |
| Aug 27, 2026 | 6.03 | 6.03 | 5.93 | 5.95 | 5.95 | -1.16% | 27,239,130 |
| Aug 26, 2026 | 5.94 | 6.03 | 5.93 | 6.02 | 6.02 | 1.18% | 29,301,229 |
| Aug 25, 2026 | 5.87 | 5.96 | 5.87 | 5.95 | 5.95 | 1.36% | 28,058,392 |
| Aug 24, 2026 | 5.86 | 5.90 | 5.83 | 5.87 | 5.87 | 0.17% | 23,538,305 |
| Aug 21, 2026 | 5.89 | 5.92 | 5.84 | 5.86 | 5.86 | -1.18% | 20,568,777 |
| Aug 20, 2026 | 5.82 | 5.93 | 5.82 | 5.93 | 5.93 | 1.72% | 32,287,409 |
| Aug 19, 2026 | 5.87 | 5.91 | 5.81 | 5.83 | 5.83 | -0.68% | 29,820,278 |
| Aug 18, 2026 | 5.91 | 5.91 | 5.86 | 5.87 | 5.87 | -0.68% | 20,319,545 |
| Aug 17, 2026 | 5.94 | 5.94 | 5.87 | 5.91 | 5.91 | -0.34% | 24,728,066 |
| Aug 14, 2026 | 5.97 | 5.97 | 5.92 | 5.93 | 5.93 | -0.67% | 20,121,345 |
| Aug 13, 2026 | 6.04 | 6.06 | 5.97 | 5.97 | 5.97 | -1.16% | 25,882,801 |