Skip to main content
logo
China Construction Bank Corporation (SHA:601939)
China flag China · Delayed Price · Currency is CNY
10.22
-0.09 (-0.87%)
May 27, 2026, 3:00 PM CST

SHA:601939 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202610.2310.4510.2010.2210.22-0.87%137,181,700
May 26, 202610.1110.3610.0810.3110.311.68%128,906,900
May 25, 20269.9910.199.9910.1410.140.40%82,406,840
May 22, 202610.0510.139.8610.1010.100.50%123,557,000
May 21, 20269.8010.129.7610.0510.052.03%158,744,900
May 20, 20269.939.999.859.859.85-0.81%76,165,260
May 19, 20269.789.949.789.939.931.74%84,266,170
May 18, 20269.749.829.709.769.76-0.61%68,194,620
May 15, 20269.769.889.619.829.820.82%108,037,300
May 14, 20269.609.809.569.749.741.35%94,185,970
May 13, 20269.629.729.569.619.61-0.21%70,895,890
May 12, 20269.589.729.559.639.630.31%62,217,840
May 11, 20269.669.679.499.609.60-0.93%107,481,000
May 8, 20269.729.779.639.699.69-0.21%52,199,490
May 7, 20269.759.849.709.719.71-0.92%65,126,220
May 6, 20269.949.949.719.809.80-1.51%97,785,030
Apr 30, 20269.8010.009.799.959.951.43%156,844,295
Apr 29, 20269.799.899.669.819.810.10%132,938,028
Apr 28, 20269.669.819.629.809.801.24%79,302,351
Apr 27, 20269.729.829.639.689.68-0.62%50,688,828
Apr 24, 20269.709.789.659.749.740.10%54,483,845
Apr 23, 20269.749.859.719.739.73-0.61%55,395,520
Apr 22, 20269.859.899.699.799.79-0.61%66,082,600
Apr 21, 20269.759.959.749.859.851.23%105,232,500
Apr 20, 20269.429.779.399.739.733.40%131,445,000
Apr 17, 20269.479.509.379.419.41-0.42%63,882,310
Apr 16, 20269.459.589.409.459.45-0.11%105,981,900
Apr 15, 20269.329.529.309.469.461.07%97,753,150
Apr 14, 20269.299.389.279.369.360.43%53,115,270
Apr 13, 20269.239.339.169.329.320.87%69,286,970
Apr 10, 20269.249.269.199.249.24-0.32%49,353,786
Apr 9, 20269.299.319.189.279.27-0.32%53,952,140
Apr 8, 20269.259.309.119.309.300.98%92,107,091
Apr 7, 20269.399.409.189.219.21-2.02%80,287,720
Apr 3, 20269.539.559.339.409.40-1.88%86,898,360
Apr 2, 20269.459.629.429.589.581.38%86,416,340
Apr 1, 20269.589.679.439.459.45-2.07%122,939,013
Mar 31, 20269.549.689.519.659.651.47%101,959,500
Mar 30, 20269.339.579.319.519.510.96%118,637,800
Mar 27, 20269.429.499.349.429.42-0.21%79,316,600
Mar 26, 20269.369.499.349.449.440.53%89,586,750
Mar 25, 20269.329.419.169.399.390.75%100,644,200
Mar 24, 20269.169.379.159.329.321.75%110,897,100
Mar 23, 20269.329.379.119.169.16-2.35%152,465,200
Mar 20, 20269.339.409.279.389.380.43%95,039,540
Mar 19, 20269.229.389.219.349.341.19%125,644,600
Mar 18, 20269.259.299.179.239.23-0.32%76,703,170
Mar 17, 20269.189.319.159.269.260.87%90,909,970
Mar 16, 20269.159.209.109.189.180.33%71,882,900
Mar 13, 20269.109.199.049.159.150.55%94,155,500