Huitong Construction Group Co.,Ltd. (SHA:603176)
China · Delayed Price · Currency is CNY 5.09
+0.04 (0.79%)
Oct 20, 2026, 4:00 PM EDT
SHA:603176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.06 | 5.17 | 5.00 | 5.09 | 5.09 | 0.79% | 4,070,700 |
| Oct 19, 2026 | 5.15 | 5.30 | 4.94 | 5.05 | 5.05 | -1.94% | 4,986,000 |
| Oct 16, 2026 | 5.24 | 5.31 | 5.11 | 5.15 | 5.15 | 0.19% | 4,232,500 |
| Oct 15, 2026 | 5.11 | 5.24 | 5.06 | 5.14 | 5.14 | -1.91% | 4,553,300 |
| Oct 14, 2026 | 5.47 | 5.54 | 5.20 | 5.24 | 5.24 | -4.20% | 4,962,719 |
| Oct 13, 2026 | 5.30 | 5.54 | 5.19 | 5.47 | 5.47 | 3.21% | 5,029,300 |
| Oct 12, 2026 | 5.37 | 5.41 | 5.27 | 5.30 | 5.30 | -1.30% | 3,657,500 |
| Oct 9, 2026 | 5.28 | 5.40 | 5.18 | 5.37 | 5.37 | 2.09% | 5,013,900 |
| Oct 8, 2026 | 5.25 | 5.37 | 5.20 | 5.26 | 5.26 | 0.38% | 3,993,900 |
| Sep 30, 2026 | 5.30 | 5.30 | 5.17 | 5.24 | 5.24 | -0.76% | 2,409,705 |
| Sep 29, 2026 | 5.16 | 5.31 | 5.13 | 5.28 | 5.28 | 2.13% | 4,585,405 |
| Sep 28, 2026 | 5.29 | 5.29 | 5.10 | 5.17 | 5.17 | -2.27% | 6,100,600 |
| Sep 24, 2026 | 5.30 | 5.35 | 5.24 | 5.29 | 5.29 | -0.19% | 2,243,824 |
| Sep 23, 2026 | 5.28 | 5.36 | 5.23 | 5.30 | 5.30 | 0.19% | 2,267,000 |
| Sep 22, 2026 | 5.39 | 5.39 | 5.26 | 5.29 | 5.29 | -0.94% | 2,770,800 |
| Sep 21, 2026 | 5.15 | 5.38 | 5.15 | 5.34 | 5.34 | 2.89% | 4,552,600 |
| Sep 18, 2026 | 5.32 | 5.35 | 5.17 | 5.19 | 5.19 | -1.52% | 2,671,700 |
| Sep 17, 2026 | 5.21 | 5.32 | 5.09 | 5.27 | 5.27 | 1.15% | 3,504,675 |
| Sep 16, 2026 | 5.13 | 5.25 | 5.05 | 5.21 | 5.21 | 2.36% | 3,829,500 |
| Sep 15, 2026 | 5.27 | 5.35 | 5.07 | 5.09 | 5.09 | -4.32% | 4,307,000 |
| Sep 14, 2026 | 5.26 | 5.41 | 5.24 | 5.32 | 5.32 | 1.14% | 4,126,800 |
| Sep 11, 2026 | 5.32 | 5.34 | 5.15 | 5.26 | 5.26 | -1.68% | 5,174,200 |
| Sep 10, 2026 | 5.54 | 5.54 | 5.33 | 5.35 | 5.35 | -2.01% | 3,482,500 |
| Sep 9, 2026 | 5.50 | 5.55 | 5.44 | 5.46 | 5.46 | -0.73% | 2,875,652 |
| Sep 8, 2026 | 5.41 | 5.53 | 5.41 | 5.50 | 5.50 | 1.10% | 4,606,100 |
| Sep 7, 2026 | 5.44 | 5.59 | 5.43 | 5.44 | 5.44 | -0.91% | 4,027,500 |
| Sep 4, 2026 | 5.47 | 5.54 | 5.40 | 5.49 | 5.49 | 0.92% | 5,896,818 |
| Sep 3, 2026 | 5.51 | 5.60 | 5.42 | 5.44 | 5.44 | -1.45% | 4,854,775 |
| Sep 2, 2026 | 5.50 | 5.54 | 5.37 | 5.52 | 5.52 | 1.85% | 6,209,068 |
| Sep 1, 2026 | 5.38 | 5.53 | 5.37 | 5.42 | 5.42 | 0.18% | 5,665,400 |
| Aug 31, 2026 | 5.42 | 5.45 | 5.36 | 5.41 | 5.41 | -0.18% | 5,182,400 |
| Aug 28, 2026 | 5.31 | 5.45 | 5.25 | 5.42 | 5.42 | 3.04% | 7,501,100 |
| Aug 27, 2026 | 5.41 | 5.43 | 5.21 | 5.26 | 5.26 | -0.94% | 9,953,600 |
| Aug 26, 2026 | 5.13 | 5.49 | 5.07 | 5.31 | 5.31 | 3.31% | 8,537,300 |
| Aug 25, 2026 | 4.90 | 5.15 | 4.87 | 5.14 | 5.14 | 4.05% | 5,008,300 |
| Aug 24, 2026 | 4.90 | 5.08 | 4.85 | 4.94 | 4.94 | 0.61% | 3,915,500 |
| Aug 21, 2026 | 4.87 | 4.96 | 4.78 | 4.91 | 4.91 | 0.41% | 3,437,400 |
| Aug 20, 2026 | 4.77 | 4.92 | 4.75 | 4.89 | 4.89 | 3.16% | 3,325,700 |
| Aug 19, 2026 | 4.85 | 4.92 | 4.73 | 4.74 | 4.74 | -3.27% | 2,839,900 |
| Aug 18, 2026 | 4.88 | 4.94 | 4.82 | 4.90 | 4.90 | 0.20% | 2,756,400 |
| Aug 17, 2026 | 4.73 | 4.91 | 4.68 | 4.89 | 4.89 | 3.38% | 4,895,300 |
| Aug 14, 2026 | 4.69 | 4.74 | 4.62 | 4.73 | 4.73 | 1.28% | 4,340,931 |
| Aug 13, 2026 | 4.71 | 4.76 | 4.65 | 4.67 | 4.67 | -1.06% | 3,705,500 |
| Aug 12, 2026 | 4.72 | 4.76 | 4.67 | 4.72 | 4.72 | -0.21% | 3,266,200 |
| Aug 11, 2026 | 4.74 | 4.77 | 4.66 | 4.73 | 4.73 | 0.42% | 3,126,000 |
| Aug 10, 2026 | 4.61 | 4.71 | 4.52 | 4.71 | 4.71 | 3.29% | 3,789,231 |
| Aug 7, 2026 | 4.58 | 4.65 | 4.47 | 4.56 | 4.56 | -0.44% | 4,281,200 |
| Aug 6, 2026 | 4.52 | 4.61 | 4.48 | 4.58 | 4.58 | 1.10% | 4,107,500 |
| Aug 5, 2026 | 4.52 | 4.59 | 4.46 | 4.53 | 4.53 | 0.89% | 4,772,300 |
| Aug 4, 2026 | 4.47 | 4.54 | 4.43 | 4.49 | 4.49 | 0.90% | 3,260,900 |