China Construction Bank Corporation (SHA:601939)
China · Delayed Price · Currency is CNY 8.62
-0.04 (-0.46%)
Sep 29, 2025, 2:45 PM CST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.71 | 8.72 | 8.62 | 8.66 | 8.66 | -0.80% | 78,104,491 |
| Sep 25, 2025 | 8.74 | 8.77 | 8.62 | 8.73 | 8.73 | -0.23% | 115,537,218 |
| Sep 24, 2025 | 8.83 | 8.96 | 8.74 | 8.75 | 8.75 | -1.13% | 141,477,646 |
| Sep 23, 2025 | 8.56 | 8.90 | 8.50 | 8.85 | 8.85 | 3.03% | 206,230,393 |
| Sep 22, 2025 | 8.80 | 8.82 | 8.58 | 8.59 | 8.59 | -3.27% | 145,596,961 |
| Sep 19, 2025 | 8.74 | 8.88 | 8.66 | 8.88 | 8.88 | 1.25% | 150,920,709 |
| Sep 18, 2025 | 8.99 | 9.00 | 8.75 | 8.77 | 8.77 | -2.56% | 181,545,104 |
| Sep 17, 2025 | 9.00 | 9.05 | 8.98 | 9.00 | 9.00 | -0.11% | 82,959,474 |
| Sep 16, 2025 | 9.02 | 9.08 | 8.98 | 9.01 | 9.01 | -0.33% | 99,844,179 |
| Sep 15, 2025 | 9.11 | 9.13 | 9.01 | 9.04 | 9.04 | -0.88% | 112,924,166 |
| Sep 12, 2025 | 9.16 | 9.18 | 9.09 | 9.12 | 9.12 | -0.44% | 91,518,582 |
| Sep 11, 2025 | 9.12 | 9.21 | 9.02 | 9.16 | 9.16 | 0.11% | 146,115,588 |
| Sep 10, 2025 | 9.01 | 9.16 | 8.97 | 9.15 | 9.15 | 1.55% | 156,905,269 |
| Sep 9, 2025 | 8.98 | 9.04 | 8.98 | 9.01 | 9.01 | 0.11% | 64,904,889 |
| Sep 8, 2025 | 9.02 | 9.07 | 8.98 | 9.00 | 9.00 | -0.55% | 102,563,250 |
| 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 |