China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 6.27
-0.01 (-0.16%)
May 28, 2026, 3:00 PM CST
SHA:601800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.25 | 6.40 | 6.24 | 6.27 | 6.27 | -0.16% | 62,537,080 |
| May 27, 2026 | 6.26 | 6.29 | 6.17 | 6.28 | 6.28 | -0.32% | 50,229,850 |
| May 26, 2026 | 6.26 | 6.30 | 6.20 | 6.30 | 6.30 | 0.32% | 61,433,940 |
| May 25, 2026 | 6.31 | 6.38 | 6.26 | 6.28 | 6.28 | -0.48% | 56,674,210 |
| May 22, 2026 | 6.39 | 6.40 | 6.27 | 6.31 | 6.31 | -1.41% | 40,709,130 |
| May 21, 2026 | 6.47 | 6.48 | 6.39 | 6.40 | 6.40 | -0.78% | 45,509,920 |
| May 20, 2026 | 6.60 | 6.61 | 6.44 | 6.45 | 6.45 | -2.42% | 53,776,000 |
| May 19, 2026 | 6.61 | 6.69 | 6.60 | 6.61 | 6.61 | - | 45,308,100 |
| May 18, 2026 | 6.66 | 6.67 | 6.56 | 6.61 | 6.61 | -1.20% | 36,947,120 |
| May 15, 2026 | 6.78 | 6.78 | 6.66 | 6.69 | 6.69 | -1.33% | 43,737,740 |
| May 14, 2026 | 6.90 | 6.91 | 6.78 | 6.78 | 6.78 | -1.60% | 48,020,210 |
| May 13, 2026 | 6.88 | 6.90 | 6.86 | 6.89 | 6.89 | - | 36,775,050 |
| May 12, 2026 | 6.91 | 6.92 | 6.88 | 6.89 | 6.89 | -0.29% | 48,471,360 |
| May 11, 2026 | 6.90 | 6.92 | 6.89 | 6.91 | 6.91 | 0.14% | 72,704,040 |
| May 8, 2026 | 6.93 | 6.95 | 6.89 | 6.90 | 6.90 | -0.58% | 60,968,150 |
| 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% | 14,447,460 |
| 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% | 29,688,310 |
| 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% | 18,389,240 |
| 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% | 31,489,510 |
| 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% | 20,007,230 |
| 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% | 44,254,060 |
| 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% | 40,474,550 |
| Mar 16, 2026 | 8.45 | 8.49 | 8.19 | 8.22 | 8.22 | -3.29% | 94,316,890 |