China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.87	0.87	0.87	0.87	-	1.33%	-
Mar 6, 2026	0.86	0.86	0.86	0.86	0.86	-0.51%	4,400
Mar 5, 2026	0.86	0.86	0.86	0.86	0.86	1.02%	14,000
Mar 4, 2026	0.85	0.85	0.85	0.85	0.85	-1.20%	-
Mar 3, 2026	0.86	0.86	0.86	0.86	0.86	1.54%	-
Mar 2, 2026	0.85	0.85	0.85	0.85	0.85	-1.52%	23,900
Feb 27, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 26, 2026	0.86	0.86	0.86	0.86	0.86	-0.96%	-
Feb 25, 2026	0.87	0.89	0.87	0.87	0.87	0.51%	6,520
Feb 24, 2026	0.87	0.87	0.87	0.87	0.87	-1.35%	30
Feb 23, 2026	0.88	0.88	0.88	0.88	0.88	0.91%	4,600
Feb 20, 2026	0.87	0.87	0.87	0.87	0.87	1.40%	-
Feb 19, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 18, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 16, 2026	0.87	0.87	0.86	0.86	0.86	0.94%	100
Feb 13, 2026	0.85	0.85	0.85	0.85	0.85	-1.49%	-
Feb 12, 2026	0.87	0.87	0.87	0.87	0.87	-0.06%	4,700
Feb 11, 2026	0.87	0.87	0.87	0.87	0.87	0.25%	-
Feb 10, 2026	0.86	0.86	0.86	0.86	0.86	0.69%	-
Feb 9, 2026	0.86	0.88	0.86	0.86	0.86	-1.90%	1,150
Feb 6, 2026	0.85	0.87	0.85	0.87	0.87	2.81%	9,210
Feb 5, 2026	0.86	0.86	0.85	0.85	0.85	0.71%	-
Feb 4, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	-
Feb 3, 2026	0.84	0.85	0.84	0.84	0.84	-1.82%	14,000
Feb 2, 2026	0.85	0.86	0.83	0.86	0.86	-0.90%	22,290
Jan 30, 2026	0.85	0.86	0.85	0.86	0.86	-0.18%	17,695
Jan 29, 2026	0.87	0.88	0.87	0.87	0.87	-0.22%	1,810
Jan 28, 2026	0.85	0.87	0.85	0.87	0.87	5.47%	14,105
Jan 27, 2026	0.83	0.84	0.82	0.82	0.82	0.23%	14,000
Jan 26, 2026	0.82	0.82	0.82	0.82	0.82	-0.49%	-
Jan 23, 2026	0.83	0.83	0.82	0.82	0.82	-0.84%	-
Jan 22, 2026	0.83	0.83	0.83	0.83	0.83	-1.64%	3,600
Jan 21, 2026	0.83	0.85	0.83	0.85	0.85	-0.01%	14,000
Jan 20, 2026	0.85	0.85	0.85	0.85	0.85	-1.40%	14,000
Jan 19, 2026	0.86	0.86	0.86	0.86	0.86	-0.35%	10
Jan 16, 2026	0.86	0.86	0.86	0.86	0.86	-0.80%	-
Jan 15, 2026	0.86	0.87	0.86	0.87	0.87	1.05%	834
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-	3,530
Jan 13, 2026	0.85	0.86	0.85	0.86	0.86	2.01%	4,800
Jan 12, 2026	0.84	0.85	0.84	0.84	0.84	0.12%	66,100
Jan 9, 2026	0.83	0.84	0.83	0.84	0.84	1.87%	2,918
Jan 8, 2026	0.83	0.83	0.82	0.82	0.82	-2.98%	-
Jan 7, 2026	0.83	0.85	0.83	0.85	0.85	1.18%	4,800
Jan 6, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 5, 2026	0.84	0.84	0.84	0.84	0.84	-0.47%	-
Jan 2, 2026	0.84	0.85	0.84	0.84	0.84	2.30%	-
Dec 30, 2025	0.83	0.83	0.83	0.83	0.83	0.28%	-
Dec 29, 2025	0.83	0.83	0.82	0.82	0.82	-2.43%	-
Dec 23, 2025	0.83	0.84	0.83	0.84	0.84	2.21%	4,800
Dec 22, 2025	0.82	0.83	0.82	0.83	0.83	-0.59%	-
Dec 19, 2025	0.83	0.83	0.82	0.83	0.83	-2.13%	10
Dec 18, 2025	0.82	0.85	0.82	0.85	0.85	5.34%	360
Dec 17, 2025	0.82	0.82	0.81	0.81	0.81	0.34%	10,750
Dec 16, 2025	0.80	0.80	0.80	0.80	0.80	-2.40%	-
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 12, 2025	0.82	0.84	0.82	0.82	0.82	-0.18%	607
Dec 11, 2025	0.82	0.84	0.82	0.82	0.82	-0.30%	75,045
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-0.79%	175
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	-2.89%	-
Dec 8, 2025	0.84	0.86	0.84	0.86	0.86	-2.11%	1,200
Dec 5, 2025	0.87	0.88	0.87	0.88	0.88	1.49%	-
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	-0.23%	-
Dec 3, 2025	0.86	0.87	0.86	0.87	0.87	-3.50%	2,000
Dec 2, 2025	0.89	0.90	0.89	0.90	0.87	0.75%	3,400
Dec 1, 2025	0.90	0.90	0.89	0.89	0.87	-2.22%	6,700
Nov 28, 2025	0.90	0.91	0.90	0.91	0.89	0.76%	1,015
Nov 27, 2025	0.92	0.92	0.90	0.90	0.88	-0.22%	5,215
Nov 26, 2025	0.90	0.92	0.90	0.91	0.88	-0.63%	30
Nov 25, 2025	0.91	0.91	0.91	0.91	0.89	-1.06%	-
Nov 24, 2025	0.92	0.92	0.91	0.92	0.90	1.99%	3,515
Nov 21, 2025	0.90	0.90	0.89	0.90	0.88	-0.68%	-
Nov 20, 2025	0.91	0.91	0.91	0.91	0.89	1.14%	-
Nov 19, 2025	0.89	0.90	0.89	0.90	0.88	1.50%	-
Nov 18, 2025	0.90	0.90	0.89	0.89	0.86	-0.88%	-
Nov 17, 2025	0.90	0.91	0.89	0.89	0.87	-2.45%	2,000
Nov 14, 2025	0.92	0.92	0.92	0.92	0.89	-1.76%	14,001
Nov 13, 2025	0.92	0.94	0.92	0.93	0.91	-0.85%	9,500
Nov 12, 2025	0.92	0.94	0.92	0.94	0.92	2.41%	12,308
Nov 11, 2025	0.92	0.93	0.92	0.92	0.89	0.59%	17,000
Nov 10, 2025	0.91	0.91	0.91	0.91	0.89	1.33%	3,000
Nov 7, 2025	0.90	0.90	0.90	0.90	0.88	0.06%	-
Nov 6, 2025	0.90	0.90	0.90	0.90	0.88	1.28%	14,000
Nov 5, 2025	0.89	0.89	0.89	0.89	0.87	-0.58%	-
Nov 4, 2025	0.89	0.89	0.89	0.89	0.87	2.14%	-
Nov 3, 2025	0.88	0.89	0.88	0.88	0.85	2.88%	3,120
Oct 31, 2025	0.86	0.86	0.85	0.85	0.83	-2.29%	-
Oct 30, 2025	0.86	0.87	0.86	0.87	0.85	-1.24%	-
Oct 29, 2025	0.87	0.88	0.87	0.88	0.86	1.57%	20
Oct 28, 2025	0.86	0.87	0.86	0.87	0.85	-0.60%	1,000
Oct 27, 2025	0.86	0.87	0.86	0.87	0.85	1.37%	20,202
Oct 24, 2025	0.86	0.86	0.86	0.86	0.84	-0.17%	-
Oct 23, 2025	0.86	0.86	0.86	0.86	0.84	0.59%	-
Oct 22, 2025	0.86	0.86	0.86	0.86	0.84	-0.81%	-
Oct 21, 2025	0.87	0.87	0.86	0.86	0.84	2.26%	18,011
Oct 20, 2025	0.84	0.85	0.84	0.85	0.82	1.87%	-
Oct 17, 2025	0.85	0.85	0.83	0.83	0.81	-1.89%	19,012
Oct 16, 2025	0.83	0.85	0.83	0.85	0.82	2.89%	12,096
Oct 15, 2025	0.82	0.82	0.82	0.82	0.80	-0.23%	-
Oct 14, 2025	0.82	0.84	0.82	0.82	0.80	2.68%	500