Huitong Construction Group Co.,Ltd. (SHA:603176)
China · Delayed Price · Currency is CNY 5.59
+0.20 (3.71%)
At close: May 22, 2026
SHA:603176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.40 | 5.59 | 5.33 | 5.59 | 5.59 | 3.71% | 5,984,500 |
| May 21, 2026 | 5.69 | 5.74 | 5.37 | 5.39 | 5.39 | -5.44% | 6,839,000 |
| May 20, 2026 | 5.68 | 5.72 | 5.62 | 5.70 | 5.70 | - | 5,276,600 |
| May 19, 2026 | 5.61 | 5.73 | 5.58 | 5.70 | 5.70 | 1.79% | 5,006,500 |
| May 18, 2026 | 5.61 | 5.64 | 5.45 | 5.60 | 5.60 | 0.36% | 4,983,800 |
| May 15, 2026 | 5.58 | 5.66 | 5.51 | 5.58 | 5.58 | - | 5,295,800 |
| May 14, 2026 | 5.69 | 5.70 | 5.58 | 5.58 | 5.58 | -1.41% | 4,486,756 |
| May 13, 2026 | 5.72 | 5.74 | 5.64 | 5.66 | 5.66 | -0.70% | 4,614,900 |
| May 12, 2026 | 5.74 | 5.82 | 5.63 | 5.70 | 5.70 | -1.04% | 4,486,931 |
| May 11, 2026 | 5.79 | 5.81 | 5.71 | 5.76 | 5.76 | 0.17% | 5,541,300 |
| May 8, 2026 | 5.66 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 5,410,500 |
| May 7, 2026 | 5.69 | 5.74 | 5.64 | 5.65 | 5.65 | -0.35% | 4,349,600 |
| May 6, 2026 | 5.73 | 5.78 | 5.63 | 5.67 | 5.67 | -0.70% | 6,842,800 |
| Apr 30, 2026 | 5.64 | 5.73 | 5.59 | 5.71 | 5.71 | 1.96% | 6,116,500 |
| Apr 29, 2026 | 5.57 | 5.66 | 5.42 | 5.60 | 5.60 | 1.27% | 7,011,900 |
| Apr 28, 2026 | 5.48 | 5.56 | 5.44 | 5.53 | 5.53 | 0.73% | 8,177,200 |
| Apr 27, 2026 | 5.49 | 5.52 | 5.15 | 5.49 | 5.49 | -1.08% | 11,307,000 |
| Apr 24, 2026 | 5.41 | 5.58 | 5.41 | 5.55 | 5.55 | 2.21% | 7,747,900 |
| Apr 23, 2026 | 5.41 | 5.46 | 5.36 | 5.43 | 5.43 | 0.37% | 3,823,400 |
| Apr 22, 2026 | 5.45 | 5.45 | 5.38 | 5.41 | 5.41 | -0.92% | 3,137,800 |
| Apr 21, 2026 | 5.44 | 5.50 | 5.40 | 5.46 | 5.46 | -0.18% | 3,483,800 |
| Apr 20, 2026 | 5.51 | 5.53 | 5.41 | 5.47 | 5.47 | -0.55% | 4,176,300 |
| Apr 17, 2026 | 5.49 | 5.53 | 5.43 | 5.50 | 5.50 | 0.18% | 3,917,195 |
| Apr 16, 2026 | 5.35 | 5.50 | 5.32 | 5.49 | 5.49 | 2.62% | 4,348,700 |
| Apr 15, 2026 | 5.42 | 5.42 | 5.34 | 5.35 | 5.35 | -0.74% | 3,066,400 |
| Apr 14, 2026 | 5.49 | 5.49 | 5.30 | 5.39 | 5.39 | -1.10% | 3,061,400 |
| Apr 13, 2026 | 5.45 | 5.46 | 5.36 | 5.45 | 5.45 | - | 3,409,300 |
| Apr 10, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 3,271,500 |
| Apr 9, 2026 | 5.53 | 5.57 | 5.38 | 5.40 | 5.40 | -2.35% | 3,752,000 |
| Apr 8, 2026 | 5.50 | 5.55 | 5.34 | 5.53 | 5.53 | 3.56% | 6,539,700 |
| Apr 7, 2026 | 5.07 | 5.41 | 5.07 | 5.34 | 5.34 | 5.12% | 8,187,000 |
| Apr 3, 2026 | 5.44 | 5.44 | 5.07 | 5.08 | 5.08 | -6.27% | 5,540,200 |
| Apr 2, 2026 | 5.48 | 5.54 | 5.33 | 5.42 | 5.42 | -1.45% | 3,942,400 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | -0.36% | 3,851,600 |
| Mar 31, 2026 | 5.72 | 5.73 | 5.50 | 5.52 | 5.52 | -1.78% | 3,946,295 |
| Mar 30, 2026 | 5.53 | 5.64 | 5.45 | 5.62 | 5.62 | 1.44% | 4,314,200 |
| Mar 27, 2026 | 5.37 | 5.55 | 5.36 | 5.54 | 5.54 | 2.03% | 3,845,600 |
| Mar 26, 2026 | 5.48 | 5.55 | 5.41 | 5.43 | 5.43 | -1.27% | 4,636,600 |
| Mar 25, 2026 | 5.36 | 5.50 | 5.29 | 5.50 | 5.50 | 3.97% | 6,539,595 |
| Mar 24, 2026 | 5.11 | 5.30 | 5.03 | 5.29 | 5.29 | 5.38% | 6,981,336 |
| Mar 23, 2026 | 5.18 | 5.30 | 4.96 | 5.02 | 5.02 | -5.46% | 7,310,314 |
| Mar 20, 2026 | 5.52 | 5.59 | 5.28 | 5.31 | 5.31 | -3.80% | 6,679,300 |
| Mar 19, 2026 | 5.69 | 5.69 | 5.50 | 5.52 | 5.52 | -3.16% | 4,253,800 |
| Mar 18, 2026 | 5.61 | 5.71 | 5.55 | 5.70 | 5.70 | 1.60% | 4,477,200 |
| Mar 17, 2026 | 5.72 | 5.78 | 5.58 | 5.61 | 5.61 | -1.58% | 4,172,000 |
| Mar 16, 2026 | 5.70 | 5.81 | 5.68 | 5.70 | 5.70 | -0.52% | 4,909,100 |
| Mar 13, 2026 | 5.73 | 5.84 | 5.70 | 5.73 | 5.73 | - | 4,830,300 |
| Mar 12, 2026 | 5.82 | 5.84 | 5.70 | 5.73 | 5.73 | -1.72% | 4,006,800 |
| Mar 11, 2026 | 5.87 | 5.88 | 5.77 | 5.83 | 5.83 | -0.68% | 4,208,600 |
| Mar 10, 2026 | 5.84 | 5.88 | 5.75 | 5.87 | 5.87 | 1.73% | 5,008,200 |