Huitong Construction Group Co.,Ltd. (SHA:603176)
China · Delayed Price · Currency is CNY 3.960
-0.100 (-2.46%)
At close: Jul 24, 2026
SHA:603176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.92 | 5.08 | 4.86 | 5.01 | 4.99 | 1.62% | 4,001,000 |
| Jun 4, 2026 | 5.03 | 5.05 | 4.87 | 4.93 | 4.91 | -1.99% | 4,264,700 |
| Jun 3, 2026 | 5.15 | 5.17 | 4.99 | 5.03 | 5.01 | -2.14% | 4,691,769 |
| Jun 2, 2026 | 5.36 | 5.39 | 5.09 | 5.14 | 5.12 | -4.10% | 5,522,200 |
| Jun 1, 2026 | 5.08 | 5.40 | 5.06 | 5.36 | 5.34 | 4.69% | 7,046,000 |
| May 29, 2026 | 5.25 | 5.32 | 5.09 | 5.12 | 5.10 | -2.48% | 5,351,500 |
| May 28, 2026 | 5.21 | 5.32 | 5.11 | 5.25 | 5.23 | 0.38% | 4,491,139 |
| May 27, 2026 | 5.33 | 5.36 | 5.10 | 5.23 | 5.21 | -1.69% | 4,767,900 |
| May 26, 2026 | 5.49 | 5.50 | 5.25 | 5.32 | 5.30 | -3.10% | 5,825,400 |
| May 25, 2026 | 5.56 | 5.68 | 5.46 | 5.49 | 5.47 | -1.79% | 4,749,300 |
| May 22, 2026 | 5.40 | 5.59 | 5.33 | 5.59 | 5.57 | 3.71% | 5,984,500 |
| May 21, 2026 | 5.69 | 5.74 | 5.37 | 5.39 | 5.37 | -5.44% | 6,839,000 |
| May 20, 2026 | 5.68 | 5.72 | 5.62 | 5.70 | 5.68 | - | 5,276,600 |
| May 19, 2026 | 5.61 | 5.73 | 5.58 | 5.70 | 5.68 | 1.79% | 5,006,500 |
| May 18, 2026 | 5.61 | 5.64 | 5.45 | 5.60 | 5.58 | 0.36% | 4,983,800 |
| May 15, 2026 | 5.58 | 5.66 | 5.51 | 5.58 | 5.56 | - | 5,295,800 |