China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.88	0.88	0.88	0.88	-	1.15%	-
Dec 4, 2025	0.87	0.87	0.87	0.87	0.87	0.46%	-
Dec 3, 2025	0.87	0.87	0.86	0.87	0.87	-3.77%	-
Dec 2, 2025	0.90	0.90	0.90	0.90	0.88	0.22%	-
Dec 1, 2025	0.90	0.90	0.90	0.90	0.88	-0.99%	-
Nov 28, 2025	0.91	0.91	0.91	0.91	0.89	-0.33%	-
Nov 27, 2025	0.91	0.91	0.91	0.91	0.89	0.11%	-
Nov 26, 2025	0.91	0.91	0.91	0.91	0.89	-0.60%	-
Nov 25, 2025	0.92	0.92	0.92	0.92	0.89	0.38%	-
Nov 24, 2025	0.91	0.91	0.91	0.91	0.89	0.77%	-
Nov 21, 2025	0.90	0.91	0.90	0.91	0.88	-1.09%	-
Nov 20, 2025	0.92	0.92	0.92	0.92	0.89	2.12%	-
Nov 19, 2025	0.90	0.91	0.90	0.90	0.87	-0.11%	-
Nov 18, 2025	0.90	0.90	0.90	0.90	0.88	-1.75%	-
Nov 17, 2025	0.91	0.91	0.91	0.91	0.89	-1.03%	-
Nov 14, 2025	0.93	0.93	0.92	0.92	0.90	-1.07%	-
Nov 13, 2025	0.93	0.93	0.93	0.93	0.91	0.05%	-
Nov 12, 2025	0.93	0.93	0.93	0.93	0.91	1.08%	-
Nov 11, 2025	0.92	0.92	0.92	0.92	0.90	0.16%	-
Nov 10, 2025	0.92	0.92	0.92	0.92	0.90	2.22%	-
Nov 7, 2025	0.91	0.91	0.90	0.90	0.88	-0.55%	-
Nov 6, 2025	0.91	0.91	0.91	0.91	0.88	0.89%	-
Nov 5, 2025	0.90	0.90	0.90	0.90	0.88	-0.28%	-
Nov 4, 2025	0.90	0.90	0.89	0.90	0.88	1.81%	200
Nov 3, 2025	0.88	0.89	0.88	0.89	0.86	2.73%	-
Oct 31, 2025	0.86	0.86	0.86	0.86	0.84	-1.43%	-
Oct 30, 2025	0.87	0.87	0.87	0.87	0.85	-	-
Oct 29, 2025	0.87	0.87	0.87	0.87	0.85	0.34%	-
Oct 28, 2025	0.87	0.87	0.87	0.87	0.85	0.29%	-
Oct 27, 2025	0.87	0.87	0.87	0.87	0.85	-0.34%	-
Oct 24, 2025	0.87	0.87	0.87	0.87	0.85	0.64%	-
Oct 23, 2025	0.88	0.88	0.87	0.87	0.84	0.06%	-
Oct 22, 2025	0.87	0.87	0.87	0.87	0.84	-	-
Oct 21, 2025	0.87	0.87	0.87	0.87	0.84	1.35%	-
Oct 20, 2025	0.86	0.86	0.85	0.85	0.83	1.67%	-
Oct 17, 2025	0.84	0.84	0.84	0.84	0.82	0.12%	-
Oct 16, 2025	0.85	0.85	0.84	0.84	0.82	1.27%	-
Oct 15, 2025	0.83	0.83	0.83	0.83	0.81	-0.24%	-
Oct 14, 2025	0.83	0.84	0.83	0.83	0.81	2.59%	-
Oct 13, 2025	0.81	0.81	0.81	0.81	0.79	0.12%	-
Oct 10, 2025	0.82	0.82	0.81	0.81	0.79	-0.43%	-
Oct 9, 2025	0.81	0.81	0.81	0.81	0.79	0.68%	-
Oct 8, 2025	0.80	0.81	0.80	0.81	0.79	0.75%	1,300
Oct 7, 2025	0.80	0.80	0.80	0.80	0.78	-	-
Oct 6, 2025	0.80	0.80	0.80	0.80	0.78	-1.36%	-
Oct 3, 2025	0.81	0.81	0.81	0.81	0.79	-0.55%	-
Oct 2, 2025	0.82	0.82	0.81	0.82	0.80	-0.97%	-
Oct 1, 2025	0.82	0.82	0.82	0.82	0.80	0.61%	-
Sep 30, 2025	0.82	0.82	0.82	0.82	0.80	-0.36%	-
Sep 29, 2025	0.82	0.82	0.82	0.82	0.80	0.74%	-