China Construction Bank Corporation (SHA:601939)
China · Delayed Price · Currency is CNY 8.59
-0.03 (-0.35%)
At close: Feb 27, 2026
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.62 | 8.65 | 8.59 | 8.59 | 8.59 | -0.35% | 88,645,425 |
| Feb 26, 2026 | 8.67 | 8.69 | 8.60 | 8.62 | 8.62 | -0.35% | 86,270,568 |
| Feb 25, 2026 | 8.70 | 8.71 | 8.63 | 8.65 | 8.65 | -0.35% | 95,790,330 |
| Feb 24, 2026 | 8.73 | 8.76 | 8.67 | 8.68 | 8.68 | -0.23% | 64,124,269 |
| Feb 13, 2026 | 8.83 | 8.84 | 8.69 | 8.70 | 8.70 | -1.25% | 99,439,390 |
| Feb 12, 2026 | 8.93 | 8.95 | 8.78 | 8.81 | 8.81 | -1.67% | 94,679,070 |
| Feb 11, 2026 | 8.98 | 8.98 | 8.91 | 8.96 | 8.96 | -0.11% | 50,915,765 |
| Feb 10, 2026 | 8.86 | 9.00 | 8.85 | 8.97 | 8.97 | 1.24% | 108,946,400 |
| Feb 9, 2026 | 8.81 | 8.88 | 8.76 | 8.86 | 8.86 | 0.23% | 85,806,140 |
| Feb 6, 2026 | 8.84 | 8.89 | 8.75 | 8.84 | 8.84 | 0.11% | 99,958,200 |
| Feb 5, 2026 | 8.73 | 8.86 | 8.71 | 8.83 | 8.83 | 1.26% | 122,345,000 |
| Feb 4, 2026 | 8.65 | 8.80 | 8.64 | 8.72 | 8.72 | 0.81% | 108,373,200 |
| Feb 3, 2026 | 8.78 | 8.78 | 8.62 | 8.65 | 8.65 | -1.59% | 123,177,400 |
| Feb 2, 2026 | 8.73 | 8.85 | 8.71 | 8.79 | 8.79 | 0.80% | 138,618,000 |
| Jan 30, 2026 | 8.77 | 8.84 | 8.71 | 8.72 | 8.72 | -0.57% | 112,362,100 |
| Jan 29, 2026 | 8.73 | 8.79 | 8.62 | 8.77 | 8.77 | 0.69% | 128,091,400 |
| Jan 28, 2026 | 8.73 | 8.82 | 8.67 | 8.71 | 8.71 | -0.11% | 136,963,930 |
| Jan 27, 2026 | 8.68 | 8.87 | 8.67 | 8.72 | 8.72 | 0.35% | 137,679,500 |
| Jan 26, 2026 | 8.65 | 8.75 | 8.60 | 8.69 | 8.69 | 0.46% | 121,676,800 |
| Jan 23, 2026 | 8.70 | 8.72 | 8.62 | 8.65 | 8.65 | -0.46% | 84,651,890 |
| Jan 22, 2026 | 8.87 | 8.89 | 8.67 | 8.69 | 8.69 | -1.92% | 138,525,800 |
| Jan 21, 2026 | 9.03 | 9.06 | 8.85 | 8.86 | 8.86 | -1.77% | 126,118,600 |
| Jan 20, 2026 | 8.94 | 9.07 | 8.91 | 9.02 | 9.02 | 0.89% | 91,773,720 |
| Jan 19, 2026 | 8.95 | 9.00 | 8.90 | 8.94 | 8.94 | -0.11% | 96,014,540 |
| Jan 16, 2026 | 9.05 | 9.06 | 8.94 | 8.95 | 8.95 | -0.89% | 121,943,300 |
| Jan 15, 2026 | 9.04 | 9.10 | 9.01 | 9.03 | 9.03 | -0.44% | 85,097,630 |
| Jan 14, 2026 | 9.19 | 9.20 | 9.06 | 9.07 | 9.07 | -1.41% | 109,802,400 |
| Jan 13, 2026 | 9.13 | 9.25 | 9.13 | 9.20 | 9.20 | 0.99% | 120,998,800 |
| Jan 12, 2026 | 9.01 | 9.14 | 8.95 | 9.11 | 9.11 | 0.55% | 118,583,900 |
| Jan 9, 2026 | 9.08 | 9.08 | 8.98 | 9.06 | 9.06 | -0.33% | 92,617,810 |
| Jan 8, 2026 | 9.04 | 9.10 | 8.99 | 9.09 | 9.09 | 0.55% | 90,501,950 |
| Jan 7, 2026 | 9.14 | 9.15 | 9.00 | 9.04 | 9.04 | -1.31% | 134,353,700 |
| Jan 6, 2026 | 9.24 | 9.25 | 9.13 | 9.16 | 9.16 | -0.97% | 84,488,560 |
| Jan 5, 2026 | 9.29 | 9.31 | 9.12 | 9.25 | 9.25 | -0.32% | 99,863,440 |
| Dec 31, 2025 | 9.22 | 9.33 | 9.20 | 9.28 | 9.28 | 0.65% | 66,914,750 |
| Dec 30, 2025 | 9.25 | 9.29 | 9.18 | 9.22 | 9.22 | -0.54% | 63,775,040 |
| Dec 29, 2025 | 9.09 | 9.28 | 9.05 | 9.27 | 9.27 | 1.98% | 104,342,600 |
| Dec 26, 2025 | 9.19 | 9.20 | 9.08 | 9.09 | 9.09 | -1.20% | 70,103,180 |
| Dec 25, 2025 | 9.15 | 9.23 | 9.14 | 9.20 | 9.20 | 0.33% | 50,256,070 |
| Dec 24, 2025 | 9.22 | 9.25 | 9.16 | 9.17 | 9.17 | -0.54% | 57,003,330 |
| Dec 23, 2025 | 9.17 | 9.27 | 9.15 | 9.22 | 9.22 | 0.33% | 74,910,270 |
| Dec 22, 2025 | 9.12 | 9.21 | 9.07 | 9.19 | 9.19 | 0.22% | 63,096,224 |
| Dec 19, 2025 | 9.14 | 9.23 | 9.07 | 9.17 | 9.17 | 0.11% | 94,392,386 |
| Dec 18, 2025 | 8.95 | 9.17 | 8.94 | 9.16 | 9.16 | 2.58% | 127,118,100 |
| Dec 17, 2025 | 8.85 | 8.99 | 8.81 | 8.93 | 8.93 | 1.02% | 98,108,213 |
| Dec 16, 2025 | 8.87 | 8.90 | 8.80 | 8.84 | 8.84 | -0.45% | 76,407,600 |
| Dec 15, 2025 | 8.89 | 8.96 | 8.86 | 8.88 | 8.88 | - | 78,222,190 |
| Dec 12, 2025 | 8.95 | 8.95 | 8.80 | 8.88 | 8.88 | -0.67% | 145,719,900 |
| Dec 11, 2025 | 9.03 | 9.05 | 8.90 | 8.94 | 8.94 | -2.72% | 105,700,260 |
| Dec 10, 2025 | 9.34 | 9.35 | 9.16 | 9.19 | 9.00 | -1.61% | 110,363,100 |