China Construction Bank Corporation (SHA:601939)
China · Delayed Price · Currency is CNY 9.24
+0.01 (0.11%)
Oct 30, 2025, 3:00 PM CST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.22 | 9.38 | 9.21 | 9.24 | 9.24 | 0.11% | 116,333,886 |
| Oct 29, 2025 | 9.37 | 9.39 | 9.20 | 9.23 | 9.23 | -1.70% | 111,712,666 |
| Oct 28, 2025 | 9.42 | 9.49 | 9.31 | 9.39 | 9.39 | -0.42% | 79,145,453 |
| Oct 27, 2025 | 9.35 | 9.50 | 9.22 | 9.43 | 9.43 | 0.75% | 142,234,294 |
| Oct 24, 2025 | 9.35 | 9.42 | 9.28 | 9.36 | 9.36 | - | 91,867,532 |
| Oct 23, 2025 | 9.38 | 9.49 | 9.27 | 9.36 | 9.36 | -0.21% | 119,715,210 |
| Oct 22, 2025 | 9.26 | 9.39 | 9.26 | 9.38 | 9.38 | 0.97% | 115,887,500 |
| Oct 21, 2025 | 9.20 | 9.29 | 9.18 | 9.29 | 9.29 | 0.43% | 112,889,082 |
| Oct 20, 2025 | 9.13 | 9.29 | 9.04 | 9.25 | 9.25 | 0.33% | 142,435,331 |
| Oct 17, 2025 | 9.18 | 9.34 | 9.14 | 9.22 | 9.22 | 0.33% | 170,179,695 |
| Oct 16, 2025 | 8.93 | 9.21 | 8.93 | 9.19 | 9.19 | 2.68% | 202,012,221 |
| Oct 15, 2025 | 8.89 | 8.98 | 8.85 | 8.95 | 8.95 | 0.67% | 129,122,339 |
| Oct 14, 2025 | 8.68 | 8.90 | 8.62 | 8.89 | 8.89 | 2.18% | 191,055,008 |
| Oct 13, 2025 | 8.69 | 8.82 | 8.62 | 8.70 | 8.70 | - | 145,101,800 |
| Oct 10, 2025 | 8.64 | 8.72 | 8.62 | 8.70 | 8.70 | 0.35% | 116,609,658 |
| Oct 9, 2025 | 8.56 | 8.67 | 8.50 | 8.67 | 8.67 | 0.70% | 108,777,082 |
| Sep 30, 2025 | 8.61 | 8.62 | 8.55 | 8.61 | 8.61 | 0.12% | 91,724,556 |
| Sep 29, 2025 | 8.64 | 8.68 | 8.54 | 8.60 | 8.60 | -0.69% | 122,138,312 |
| 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 |