China Communications Construction Company Limited (SHA:601800)
China · Delayed Price · Currency is CNY 5.95
-0.07 (-1.16%)
Aug 27, 2026, 3:00 PM CST
SHA:601800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,058,390 |
| 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% | 24,728,060 |
| Aug 14, 2026 | 5.97 | 5.97 | 5.92 | 5.93 | 5.93 | -0.67% | 20,121,340 |
| Aug 13, 2026 | 6.04 | 6.06 | 5.97 | 5.97 | 5.97 | -1.16% | 25,882,800 |
| Aug 12, 2026 | 6.03 | 6.06 | 6.01 | 6.04 | 6.04 | - | 21,848,900 |
| 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% | 30,894,210 |
| 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% | 50,001,640 |
| 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 |
| Jul 8, 2026 | 5.85 | 5.93 | 5.80 | 5.91 | 5.84 | 1.03% | 30,468,424 |
| Jul 7, 2026 | 5.96 | 5.96 | 5.83 | 5.85 | 5.78 | -1.85% | 28,428,171 |
| Jul 6, 2026 | 5.90 | 5.97 | 5.87 | 5.96 | 5.89 | 0.51% | 30,162,119 |
| Jul 3, 2026 | 5.87 | 5.94 | 5.84 | 5.93 | 5.86 | 1.02% | 37,551,800 |
| Jul 2, 2026 | 5.83 | 5.93 | 5.82 | 5.87 | 5.80 | 0.51% | 36,240,435 |
| Jul 1, 2026 | 5.69 | 5.87 | 5.67 | 5.84 | 5.77 | 2.28% | 49,314,182 |
| Jun 30, 2026 | 5.80 | 5.81 | 5.68 | 5.71 | 5.64 | -2.06% | 39,573,173 |
| Jun 29, 2026 | 5.74 | 5.88 | 5.60 | 5.83 | 5.76 | 0.87% | 53,682,914 |
| Jun 26, 2026 | 5.88 | 5.92 | 5.77 | 5.78 | 5.71 | -2.03% | 36,993,632 |
| Jun 25, 2026 | 5.93 | 5.94 | 5.83 | 5.90 | 5.83 | -0.84% | 43,105,433 |
| Jun 24, 2026 | 6.05 | 6.09 | 5.95 | 5.95 | 5.88 | -1.98% | 46,511,877 |
| Jun 23, 2026 | 6.12 | 6.24 | 6.06 | 6.07 | 5.99 | -1.14% | 53,219,999 |
| Jun 22, 2026 | 6.07 | 6.15 | 5.94 | 6.14 | 6.06 | 0.49% | 67,662,313 |
| Jun 18, 2026 | 6.30 | 6.30 | 6.10 | 6.11 | 6.03 | -4.38% | 79,313,700 |
| Jun 17, 2026 | 6.16 | 6.53 | 6.05 | 6.39 | 6.31 | 3.57% | 124,537,100 |