China Construction Bank Corporation (SHA:601939)
China · Delayed Price · Currency is CNY 9.80
-0.15 (-1.51%)
May 6, 2026, 3:00 PM CST
SHA:601939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 9.94 | 9.94 | 9.71 | 9.80 | 9.80 | -1.51% | 97,785,030 |
| Apr 30, 2026 | 9.80 | 10.00 | 9.79 | 9.95 | 9.95 | 1.43% | 156,844,295 |
| Apr 29, 2026 | 9.79 | 9.89 | 9.66 | 9.81 | 9.81 | 0.10% | 132,938,028 |
| Apr 28, 2026 | 9.66 | 9.81 | 9.62 | 9.80 | 9.80 | 1.24% | 79,302,351 |
| Apr 27, 2026 | 9.72 | 9.82 | 9.63 | 9.68 | 9.68 | -0.62% | 50,688,828 |
| Apr 24, 2026 | 9.70 | 9.78 | 9.65 | 9.74 | 9.74 | 0.10% | 54,483,845 |
| Apr 23, 2026 | 9.74 | 9.85 | 9.71 | 9.73 | 9.73 | -0.61% | 55,395,520 |
| Apr 22, 2026 | 9.85 | 9.89 | 9.69 | 9.79 | 9.79 | -0.61% | 66,082,600 |
| Apr 21, 2026 | 9.75 | 9.95 | 9.74 | 9.85 | 9.85 | 1.23% | 105,232,500 |
| Apr 20, 2026 | 9.42 | 9.77 | 9.39 | 9.73 | 9.73 | 3.40% | 131,445,000 |
| Apr 17, 2026 | 9.47 | 9.50 | 9.37 | 9.41 | 9.41 | -0.42% | 63,882,310 |
| Apr 16, 2026 | 9.45 | 9.58 | 9.40 | 9.45 | 9.45 | -0.11% | 105,981,900 |
| Apr 15, 2026 | 9.32 | 9.52 | 9.30 | 9.46 | 9.46 | 1.07% | 97,753,150 |
| Apr 14, 2026 | 9.29 | 9.38 | 9.27 | 9.36 | 9.36 | 0.43% | 53,115,270 |
| Apr 13, 2026 | 9.23 | 9.33 | 9.16 | 9.32 | 9.32 | 0.87% | 69,286,970 |
| Apr 10, 2026 | 9.24 | 9.26 | 9.19 | 9.24 | 9.24 | -0.32% | 49,353,786 |
| Apr 9, 2026 | 9.29 | 9.31 | 9.18 | 9.27 | 9.27 | -0.32% | 53,952,140 |
| Apr 8, 2026 | 9.25 | 9.30 | 9.11 | 9.30 | 9.30 | 0.98% | 92,107,091 |
| Apr 7, 2026 | 9.39 | 9.40 | 9.18 | 9.21 | 9.21 | -2.02% | 80,287,720 |
| Apr 3, 2026 | 9.53 | 9.55 | 9.33 | 9.40 | 9.40 | -1.88% | 86,898,360 |
| Apr 2, 2026 | 9.45 | 9.62 | 9.42 | 9.58 | 9.58 | 1.38% | 86,416,340 |
| Apr 1, 2026 | 9.58 | 9.67 | 9.43 | 9.45 | 9.45 | -2.07% | 122,939,013 |
| Mar 31, 2026 | 9.54 | 9.68 | 9.51 | 9.65 | 9.65 | 1.47% | 101,959,500 |
| Mar 30, 2026 | 9.33 | 9.57 | 9.31 | 9.51 | 9.51 | 0.96% | 118,637,800 |
| Mar 27, 2026 | 9.42 | 9.49 | 9.34 | 9.42 | 9.42 | -0.21% | 79,316,600 |
| Mar 26, 2026 | 9.36 | 9.49 | 9.34 | 9.44 | 9.44 | 0.53% | 89,586,750 |
| Mar 25, 2026 | 9.32 | 9.41 | 9.16 | 9.39 | 9.39 | 0.75% | 100,644,200 |
| Mar 24, 2026 | 9.16 | 9.37 | 9.15 | 9.32 | 9.32 | 1.75% | 110,897,100 |
| Mar 23, 2026 | 9.32 | 9.37 | 9.11 | 9.16 | 9.16 | -2.35% | 152,465,200 |
| Mar 20, 2026 | 9.33 | 9.40 | 9.27 | 9.38 | 9.38 | 0.43% | 95,039,540 |
| Mar 19, 2026 | 9.22 | 9.38 | 9.21 | 9.34 | 9.34 | 1.19% | 125,644,600 |
| Mar 18, 2026 | 9.25 | 9.29 | 9.17 | 9.23 | 9.23 | -0.32% | 76,703,170 |
| Mar 17, 2026 | 9.18 | 9.31 | 9.15 | 9.26 | 9.26 | 0.87% | 90,909,970 |
| Mar 16, 2026 | 9.15 | 9.20 | 9.10 | 9.18 | 9.18 | 0.33% | 71,882,900 |
| Mar 13, 2026 | 9.10 | 9.19 | 9.04 | 9.15 | 9.15 | 0.55% | 94,155,500 |
| Mar 12, 2026 | 9.04 | 9.14 | 9.00 | 9.10 | 9.10 | 0.55% | 92,179,990 |
| Mar 11, 2026 | 8.94 | 9.05 | 8.89 | 9.05 | 9.05 | 1.23% | 86,050,610 |
| Mar 10, 2026 | 9.01 | 9.04 | 8.93 | 8.94 | 8.94 | -1.32% | 83,402,350 |
| Mar 9, 2026 | 8.96 | 9.14 | 8.93 | 9.06 | 9.06 | 1.00% | 152,815,300 |
| Mar 6, 2026 | 8.94 | 9.02 | 8.93 | 8.97 | 8.97 | 0.34% | 84,773,060 |
| Mar 5, 2026 | 8.84 | 8.97 | 8.81 | 8.94 | 8.94 | 0.45% | 97,708,500 |
| Mar 4, 2026 | 8.88 | 8.91 | 8.73 | 8.90 | 8.90 | - | 154,756,000 |
| Mar 3, 2026 | 8.70 | 8.95 | 8.65 | 8.90 | 8.90 | 2.18% | 206,203,200 |
| Mar 2, 2026 | 8.60 | 8.74 | 8.52 | 8.71 | 8.71 | 1.40% | 112,005,000 |
| 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 |