Huitong Construction Group Co.,Ltd. (SHA:603176)
China · Delayed Price · Currency is CNY 4.890
+0.160 (3.38%)
At close: Aug 17, 2026
SHA:603176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 4.30 | 4.46 | 4.27 | 4.45 | 4.45 | 4.46% | 4,034,800 |
| Jul 31, 2026 | 4.20 | 4.30 | 4.10 | 4.26 | 4.26 | 2.90% | 3,556,000 |
| Jul 30, 2026 | 4.19 | 4.28 | 4.10 | 4.14 | 4.14 | -1.19% | 3,481,300 |
| Jul 29, 2026 | 4.15 | 4.25 | 4.10 | 4.19 | 4.19 | 1.45% | 3,851,300 |
| Jul 28, 2026 | 4.10 | 4.18 | 4.02 | 4.13 | 4.13 | 0.98% | 4,075,500 |
| Jul 27, 2026 | 4.01 | 4.11 | 3.92 | 4.09 | 4.09 | 3.28% | 4,096,300 |
| Jul 24, 2026 | 4.07 | 4.07 | 3.91 | 3.96 | 3.96 | -2.46% | 4,203,900 |
| Jul 23, 2026 | 3.87 | 4.07 | 3.87 | 4.06 | 4.06 | 3.84% | 4,452,200 |
| Jul 22, 2026 | 3.94 | 4.01 | 3.87 | 3.91 | 3.91 | -1.01% | 4,320,700 |
| Jul 21, 2026 | 4.07 | 4.07 | 3.75 | 3.95 | 3.95 | -2.23% | 7,195,000 |
| Jul 20, 2026 | 4.17 | 4.33 | 3.99 | 4.04 | 4.04 | -3.58% | 6,352,900 |
| Jul 17, 2026 | 4.40 | 4.45 | 4.16 | 4.19 | 4.19 | -4.34% | 4,731,400 |
| Jul 16, 2026 | 4.31 | 4.45 | 4.28 | 4.38 | 4.38 | 0.23% | 3,460,300 |
| Jul 15, 2026 | 4.30 | 4.39 | 4.26 | 4.37 | 4.37 | 1.39% | 3,557,800 |
| Jul 14, 2026 | 4.18 | 4.31 | 4.08 | 4.31 | 4.31 | 2.86% | 5,644,600 |
| Jul 13, 2026 | 4.35 | 4.38 | 4.17 | 4.19 | 4.19 | -3.68% | 5,259,300 |
| Jul 10, 2026 | 4.18 | 4.43 | 4.15 | 4.35 | 4.35 | 2.84% | 5,231,921 |
| Jul 9, 2026 | 4.27 | 4.30 | 4.13 | 4.23 | 4.23 | -0.47% | 3,984,200 |
| Jul 8, 2026 | 4.25 | 4.29 | 4.15 | 4.25 | 4.25 | - | 3,595,900 |
| Jul 7, 2026 | 4.39 | 4.43 | 4.22 | 4.25 | 4.25 | -3.19% | 3,274,800 |
| Jul 6, 2026 | 4.47 | 4.57 | 4.39 | 4.39 | 4.39 | -1.13% | 2,888,400 |
| Jul 3, 2026 | 4.36 | 4.48 | 4.35 | 4.44 | 4.44 | 2.07% | 4,691,000 |
| Jul 2, 2026 | 4.40 | 4.51 | 4.33 | 4.35 | 4.35 | -0.46% | 3,846,900 |
| Jul 1, 2026 | 4.27 | 4.43 | 4.26 | 4.37 | 4.37 | 2.10% | 4,836,421 |
| Jun 30, 2026 | 4.34 | 4.39 | 4.23 | 4.28 | 4.28 | -1.61% | 4,037,700 |
| Jun 29, 2026 | 4.30 | 4.36 | 4.13 | 4.35 | 4.35 | 1.16% | 5,448,200 |
| Jun 26, 2026 | 4.37 | 4.40 | 4.28 | 4.30 | 4.30 | -2.49% | 3,709,467 |
| Jun 25, 2026 | 4.44 | 4.52 | 4.34 | 4.41 | 4.41 | -1.34% | 4,314,367 |
| Jun 24, 2026 | 4.74 | 4.74 | 4.43 | 4.47 | 4.47 | -4.28% | 4,698,800 |
| Jun 23, 2026 | 4.56 | 4.75 | 4.51 | 4.67 | 4.67 | 1.52% | 5,090,600 |
| Jun 22, 2026 | 4.53 | 4.61 | 4.38 | 4.60 | 4.60 | 1.55% | 5,946,311 |
| Jun 18, 2026 | 4.57 | 4.61 | 4.51 | 4.53 | 4.53 | -1.52% | 4,132,295 |
| Jun 17, 2026 | 4.73 | 4.73 | 4.57 | 4.60 | 4.60 | -2.34% | 5,353,239 |
| Jun 16, 2026 | 4.73 | 4.73 | 4.52 | 4.71 | 4.71 | - | 5,714,800 |
| Jun 15, 2026 | 4.86 | 4.96 | 4.68 | 4.71 | 4.71 | -2.18% | 4,899,600 |
| Jun 12, 2026 | 4.90 | 4.90 | 4.77 | 4.83 | 4.82 | 0.21% | 3,013,100 |
| Jun 11, 2026 | 4.94 | 4.94 | 4.73 | 4.82 | 4.81 | -1.83% | 3,222,300 |
| Jun 10, 2026 | 4.92 | 4.99 | 4.80 | 4.91 | 4.89 | -1.01% | 5,046,500 |
| Jun 9, 2026 | 5.08 | 5.15 | 4.90 | 4.96 | 4.94 | -2.17% | 8,654,800 |
| Jun 8, 2026 | 4.91 | 5.28 | 4.84 | 5.07 | 5.05 | 1.20% | 11,246,100 |