China Construction Bank Corporation (VIE:CNCB)
Austria · Delayed Price · Currency is EUR 1.001
+0.007 (0.70%)
Aug 28, 2026, 5:32 PM CET
VIE:CNCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.70% | - |
| Aug 27, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.19% | - |
| Aug 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.65% | - |
| Aug 25, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.05% | - |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.70% | - |
| Aug 21, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.65% | - |
| Aug 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.27% | - |
| Aug 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.25% | - |
| Aug 18, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.66% | - |
| Aug 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.82% | - |
| Aug 14, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.18% | - |
| Aug 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.57% | - |
| Aug 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.46% | - |
| Aug 11, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.15% | - |
| Aug 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.57% | - |
| Aug 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | - |
| Aug 6, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.57% | - |
| Aug 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| Aug 4, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -2.71% | - |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.35% | - |
| Jul 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.62% | - |
| Jul 30, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.79% | - |
| Jul 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.60% | - |
| Jul 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.20% | - |
| Jul 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | - |
| Jul 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.15% | - |
| Jul 22, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.93% | - |
| Jul 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.62% | - |
| Jul 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.71% | - |
| Jul 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.33% | - |
| Jul 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.60% | - |
| Jul 14, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.33% | - |
| Jul 13, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.60% | - |
| Jul 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.50% | - |
| Jul 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Jul 8, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 4.42% | - |
| Jul 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.23% | - |
| Jul 6, 2026 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.87% | - |
| Jul 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.48% | - |
| Jul 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.31% | - |
| Jul 1, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.39% | - |
| Jun 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -2.18% | - |
| Jun 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -0.49% | - |
| Jun 26, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.90 | -2.27% | - |
| Jun 25, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.92 | -1.41% | - |
| Jun 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -0.83% | - |
| Jun 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | -0.41% | - |
| Jun 22, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | 1.04% | - |