China Construction Bank Corporation (SHA:601939)
China · Delayed Price · Currency is CNY 9.05
-0.15 (-1.63%)
Sep 5, 2025, 3:00 PM CST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.17 | 9.18 | 9.03 | 9.05 | 9.05 | -1.63% | 136,755,013 |
| Sep 4, 2025 | 9.10 | 9.22 | 8.93 | 9.20 | 9.20 | 0.77% | 197,531,969 |
| Sep 3, 2025 | 9.22 | 9.24 | 9.08 | 9.13 | 9.13 | -0.98% | 137,230,617 |
| Sep 2, 2025 | 9.04 | 9.25 | 9.01 | 9.22 | 9.22 | 1.99% | 248,023,784 |
| Sep 1, 2025 | 9.07 | 9.15 | 8.96 | 9.04 | 9.04 | 0.44% | 176,306,830 |
| Aug 29, 2025 | 9.01 | 9.14 | 9.00 | 9.00 | 9.00 | -0.33% | 150,882,298 |
| Aug 28, 2025 | 9.03 | 9.06 | 8.94 | 9.03 | 9.03 | - | 128,215,446 |
| Aug 27, 2025 | 9.13 | 9.14 | 9.03 | 9.03 | 9.03 | -1.31% | 170,541,732 |
| Aug 26, 2025 | 9.19 | 9.24 | 9.14 | 9.15 | 9.15 | -0.44% | 126,364,068 |
| Aug 25, 2025 | 9.19 | 9.23 | 9.13 | 9.19 | 9.19 | -0.22% | 135,347,903 |
| Aug 22, 2025 | 9.25 | 9.27 | 9.14 | 9.21 | 9.21 | -0.32% | 127,690,659 |
| Aug 21, 2025 | 9.17 | 9.26 | 9.11 | 9.24 | 9.24 | 0.76% | 133,602,640 |
| Aug 20, 2025 | 9.16 | 9.25 | 9.14 | 9.17 | 9.17 | 0.11% | 122,280,346 |
| Aug 19, 2025 | 9.14 | 9.21 | 9.11 | 9.16 | 9.16 | 0.22% | 136,496,836 |
| Aug 18, 2025 | 9.19 | 9.19 | 9.08 | 9.14 | 9.14 | -0.33% | 136,011,353 |
| Aug 15, 2025 | 9.37 | 9.38 | 9.11 | 9.17 | 9.17 | -1.93% | 219,493,123 |
| Aug 14, 2025 | 9.35 | 9.44 | 9.34 | 9.35 | 9.35 | - | 137,298,769 |
| Aug 13, 2025 | 9.51 | 9.55 | 9.34 | 9.35 | 9.35 | -1.68% | 179,971,713 |
| Aug 12, 2025 | 9.47 | 9.53 | 9.45 | 9.51 | 9.51 | 0.42% | 109,813,600 |
| Aug 11, 2025 | 9.59 | 9.61 | 9.45 | 9.47 | 9.47 | -1.35% | 134,584,552 |
| Aug 8, 2025 | 9.63 | 9.74 | 9.59 | 9.60 | 9.60 | -0.31% | 111,033,811 |
| Aug 7, 2025 | 9.57 | 9.70 | 9.45 | 9.63 | 9.63 | 0.52% | 126,616,201 |
| Aug 6, 2025 | 9.64 | 9.68 | 9.55 | 9.58 | 9.58 | -0.62% | 122,407,182 |
| Aug 5, 2025 | 9.53 | 9.65 | 9.50 | 9.64 | 9.64 | 0.94% | 98,223,045 |
| Aug 4, 2025 | 9.40 | 9.56 | 9.39 | 9.55 | 9.55 | 1.38% | 142,987,988 |
| Aug 1, 2025 | 9.40 | 9.47 | 9.28 | 9.42 | 9.42 | 0.11% | 135,778,358 |
| Jul 31, 2025 | 9.33 | 9.42 | 9.22 | 9.41 | 9.41 | 0.97% | 147,431,073 |
| Jul 30, 2025 | 9.21 | 9.39 | 9.19 | 9.32 | 9.32 | 0.87% | 114,950,271 |
| Jul 29, 2025 | 9.37 | 9.45 | 9.22 | 9.24 | 9.24 | -1.39% | 127,116,279 |
| Jul 28, 2025 | 9.35 | 9.43 | 9.34 | 9.37 | 9.37 | 0.21% | 88,892,172 |
| Jul 25, 2025 | 9.36 | 9.43 | 9.34 | 9.35 | 9.35 | -0.32% | 78,894,141 |
| Jul 24, 2025 | 9.50 | 9.52 | 9.37 | 9.38 | 9.38 | -1.26% | 126,176,424 |
| Jul 23, 2025 | 9.40 | 9.57 | 9.40 | 9.50 | 9.50 | 0.74% | 121,191,864 |
| Jul 22, 2025 | 9.54 | 9.56 | 9.38 | 9.43 | 9.43 | -1.46% | 141,530,614 |
| Jul 21, 2025 | 9.65 | 9.66 | 9.53 | 9.57 | 9.57 | -0.93% | 83,180,742 |
| Jul 18, 2025 | 9.66 | 9.70 | 9.61 | 9.66 | 9.66 | - | 52,675,518 |
| Jul 17, 2025 | 9.70 | 9.73 | 9.63 | 9.66 | 9.66 | -0.62% | 75,020,481 |
| Jul 16, 2025 | 9.70 | 9.72 | 9.59 | 9.72 | 9.72 | 0.21% | 95,433,295 |
| Jul 15, 2025 | 9.80 | 9.83 | 9.69 | 9.70 | 9.70 | -0.72% | 83,525,441 |
| Jul 14, 2025 | 9.79 | 9.90 | 9.77 | 9.77 | 9.77 | 0.21% | 89,953,890 |
| Jul 11, 2025 | 9.90 | 10.03 | 9.75 | 9.75 | 9.75 | -1.22% | 150,228,839 |
| Jul 10, 2025 | 9.85 | 9.97 | 9.83 | 9.87 | 9.87 | 0.51% | 84,822,975 |
| Jul 9, 2025 | 9.73 | 9.88 | 9.72 | 9.82 | 9.82 | 0.82% | 76,889,988 |
| Jul 8, 2025 | 9.76 | 9.81 | 9.71 | 9.74 | 9.74 | -0.10% | 64,953,720 |
| Jul 7, 2025 | 9.79 | 9.81 | 9.73 | 9.75 | 9.75 | -0.51% | 66,111,073 |
| Jul 4, 2025 | 9.74 | 9.85 | 9.70 | 9.80 | 9.80 | 1.24% | 78,126,970 |
| Jul 3, 2025 | 9.77 | 9.88 | 9.68 | 9.68 | 9.68 | -0.82% | 82,149,220 |
| Jul 2, 2025 | 9.75 | 9.89 | 9.71 | 9.76 | 9.76 | 0.51% | 100,781,207 |
| Jul 1, 2025 | 9.47 | 9.75 | 9.45 | 9.71 | 9.71 | 2.86% | 139,220,518 |
| Jun 30, 2025 | 9.33 | 9.54 | 9.31 | 9.44 | 9.44 | 0.75% | 156,346,612 |