China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 5.80
-0.04 (-0.68%)
Sep 16, 2026, 3:00 PM CST
SHA:601800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.03 | 6.06 | 6.01 | 6.04 | 6.04 | - | 21,848,901 |
| Aug 11, 2026 | 6.08 | 6.09 | 6.03 | 6.04 | 6.04 | -0.66% | 23,082,240 |
| Aug 10, 2026 | 6.05 | 6.12 | 6.03 | 6.08 | 6.08 | 0.33% | 30,894,214 |
| Aug 7, 2026 | 6.13 | 6.13 | 6.03 | 6.06 | 6.06 | -0.98% | 34,169,209 |
| Aug 6, 2026 | 6.15 | 6.16 | 6.07 | 6.12 | 6.12 | -0.33% | 37,881,080 |
| Aug 5, 2026 | 6.22 | 6.23 | 6.11 | 6.14 | 6.14 | -0.97% | 41,381,624 |
| Aug 4, 2026 | 6.34 | 6.36 | 6.20 | 6.20 | 6.20 | -2.36% | 50,585,335 |
| Aug 3, 2026 | 6.33 | 6.39 | 6.32 | 6.35 | 6.35 | 0.32% | 34,606,150 |
| Jul 31, 2026 | 6.29 | 6.34 | 6.24 | 6.33 | 6.33 | -0.16% | 44,697,940 |
| Jul 30, 2026 | 6.23 | 6.36 | 6.22 | 6.34 | 6.34 | 1.77% | 50,001,641 |
| Jul 29, 2026 | 6.15 | 6.26 | 6.12 | 6.23 | 6.23 | 1.80% | 48,843,066 |
| Jul 28, 2026 | 6.11 | 6.14 | 6.07 | 6.12 | 6.12 | - | 26,036,269 |
| Jul 27, 2026 | 6.14 | 6.18 | 6.09 | 6.12 | 6.12 | 0.33% | 31,896,424 |
| Jul 24, 2026 | 6.18 | 6.24 | 6.10 | 6.10 | 6.10 | -1.93% | 35,242,853 |
| Jul 23, 2026 | 6.18 | 6.23 | 6.15 | 6.22 | 6.22 | 0.29% | 31,186,567 |
| Jul 22, 2026 | 6.22 | 6.29 | 6.11 | 6.28 | 6.20 | 0.96% | 53,750,208 |
| Jul 21, 2026 | 6.25 | 6.40 | 6.16 | 6.22 | 6.14 | -0.32% | 87,766,204 |
| Jul 20, 2026 | 6.09 | 6.25 | 6.08 | 6.24 | 6.16 | 2.80% | 67,824,589 |
| Jul 17, 2026 | 6.08 | 6.18 | 6.04 | 6.07 | 5.99 | -0.33% | 52,689,919 |
| Jul 16, 2026 | 6.07 | 6.13 | 6.04 | 6.09 | 6.01 | - | 32,578,466 |
| Jul 15, 2026 | 5.95 | 6.10 | 5.93 | 6.09 | 6.01 | 2.01% | 52,805,452 |
| Jul 14, 2026 | 5.89 | 5.97 | 5.86 | 5.97 | 5.90 | 1.02% | 31,789,284 |
| Jul 13, 2026 | 5.92 | 5.95 | 5.88 | 5.91 | 5.84 | -0.51% | 28,046,471 |
| Jul 10, 2026 | 5.82 | 5.96 | 5.77 | 5.94 | 5.87 | 1.54% | 46,684,733 |
| Jul 9, 2026 | 5.90 | 5.91 | 5.78 | 5.85 | 5.78 | -1.02% | 33,440,374 |