Skip to main content
China Construction Bank Corporation (FRA:C6TB)
Germany flag Germany · Delayed Price · Currency is EUR
17.00
+0.54 (3.30%)
At close: Dec 4, 2025

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1017.1017.1017.1017.100.59%-
Dec 4, 202517.0017.0017.0017.0017.001.19%-
Dec 3, 202516.8016.8016.8016.8016.46-4.00%-
Dec 2, 202517.5017.5017.5017.5017.14--
Dec 1, 202517.5017.5017.5017.5017.14-0.57%-
Nov 28, 202517.6017.6017.6017.6017.24-0.56%-
Nov 27, 202517.7017.7017.7017.7017.34--
Nov 26, 202517.7017.7017.7017.7017.34-0.56%-
Nov 25, 202517.8017.8017.8017.8017.440.56%-
Nov 24, 202517.7017.7017.7017.7017.340.57%-
Nov 21, 202517.6017.6017.6017.6017.24-1.12%-
Nov 20, 202517.8017.8017.8017.8017.441.14%-
Nov 19, 202517.6017.6017.6017.6017.240.57%-
Nov 18, 202517.5017.5017.5017.5017.14-1.13%-
Nov 17, 202517.7017.7017.7017.7017.34-1.67%-
Nov 14, 202518.0018.0018.0018.0017.63-0.55%-
Nov 13, 202518.1018.1018.1018.1017.73--
Nov 12, 202518.1018.1018.1018.1017.730.56%-
Nov 11, 202518.0018.0018.0018.0017.630.56%-
Nov 10, 202517.9017.9017.9017.9017.531.70%-
Nov 7, 202517.6017.6017.6017.6017.24--
Nov 6, 202517.6017.6017.6017.6017.241.15%-
Nov 5, 202517.4017.4017.4017.4017.04-0.57%-
Nov 4, 202517.5017.5017.5017.5017.141.74%-
Nov 3, 202517.2017.2017.2017.2016.851.78%-
Oct 31, 202516.9016.9016.9016.9016.55-0.59%-
Oct 30, 202517.0017.0017.0017.0016.65--
Oct 29, 202517.0017.0017.0017.0016.65--
Oct 28, 202517.0017.0017.0017.0016.65--
Oct 27, 202517.0017.0017.0017.0016.65--
Oct 24, 202517.0017.0017.0017.0016.65--
Oct 23, 202517.0017.0017.0017.0016.650.59%-
Oct 22, 202516.9016.9016.9016.9016.55-0.59%-
Oct 21, 202517.0017.0017.0017.0016.652.41%-
Oct 20, 202516.6016.6016.6016.6016.261.22%-
Oct 17, 202516.4016.4016.4016.4016.06--
Oct 16, 202516.4016.4016.4016.4016.061.86%-
Oct 15, 202516.1016.1016.1016.1015.77-1.23%-
Oct 14, 202516.1016.3016.1016.3015.973.82%15
Oct 13, 202515.7015.7015.7015.7015.384.67%-
Oct 10, 202515.9015.9015.0015.0014.69-4.46%74
Oct 9, 202515.7015.7015.7015.7015.380.64%-
Oct 8, 202515.6015.6015.6015.6015.280.65%-
Oct 7, 202515.5015.5015.5015.5015.18--
Oct 6, 202515.5015.5015.5015.5015.18-1.27%-
Oct 3, 202515.7015.7015.7015.7015.38-0.63%-
Oct 2, 202515.8015.8015.8015.8015.48-0.63%-
Oct 1, 202515.9015.9015.9015.9015.570.63%-
Sep 30, 202515.8015.8015.8015.8015.48-0.63%-
Sep 29, 202515.9015.9015.9015.9015.570.63%-
Sep 26, 202515.8015.8015.8015.8015.48-3.66%-
Sep 25, 202516.4016.4016.4016.4016.06-176
Sep 24, 202516.4016.4016.4016.4016.06--
Sep 23, 202516.4016.4016.4016.4016.06--
Sep 22, 202516.4016.4016.4016.4016.06--
Sep 19, 202516.4016.4016.4016.4016.061.23%-
Sep 18, 202516.2016.2016.2016.2015.87-1.22%-
Sep 17, 202516.4016.4016.4016.4016.06-0.61%-
Sep 16, 202516.5016.5016.5016.5016.16-0.60%-
Sep 15, 202516.6016.6016.6016.6016.26-1.19%-
Sep 12, 202516.8016.8016.8016.8016.46-0.59%-
Sep 11, 202516.9016.9016.9016.9016.55-0.59%-
Sep 10, 202517.0017.0017.0017.0016.654.29%-
Sep 9, 202516.3016.3016.3016.3015.97--
Sep 8, 202516.3016.3016.3016.3015.97--
Sep 5, 202516.3016.3016.3016.3015.97--
Sep 4, 202516.3016.3016.3016.3015.97--
Sep 3, 202516.3016.3016.3016.3015.97-0.61%-
Sep 2, 202516.4016.4016.4016.4016.061.23%-
Sep 1, 202516.2016.2016.2016.2015.870.62%-
Aug 29, 202516.2016.2016.1016.1015.77-420
Aug 28, 202516.1016.1016.1016.1015.77-0.62%-
Aug 27, 202516.2016.2016.2016.2015.87-1.82%-
Aug 26, 202516.5016.5016.5016.5016.160.61%-
Aug 25, 202516.4016.4016.4016.4016.06-1.20%-
Aug 22, 202516.6016.6016.6016.6016.26--
Aug 21, 202516.6016.6016.6016.6016.26--
Aug 20, 202516.6016.6016.6016.6016.260.61%-
Aug 19, 202516.5016.5016.5016.5016.16--
Aug 18, 202516.5016.5016.5016.5016.16-1.79%-
Aug 15, 202516.8016.8016.8016.8016.46-1.18%-
Aug 14, 202517.0017.0017.0017.0016.65--
Aug 13, 202517.0017.0017.0017.0016.65--
Aug 12, 202517.0017.0017.0017.0016.650.59%-
Aug 11, 202516.9016.9016.9016.9016.55--
Aug 8, 202516.9016.9016.9016.9016.55-1.17%-
Aug 7, 202517.1017.1017.1017.1016.750.59%-
Aug 6, 202517.0017.0017.0017.0016.65-1.16%-
Aug 5, 202517.2017.2017.2017.2016.851.78%-
Aug 4, 202516.9016.9016.9016.9016.55-1.74%-
Aug 1, 202517.2017.2017.2017.2016.85-1.71%-
Jul 31, 202517.5017.5017.5017.5017.14-0.57%-
Jul 30, 202517.6017.6017.6017.6017.240.57%-
Jul 29, 202517.5017.5017.5017.5017.14-0.57%-
Jul 28, 202517.6017.6017.6017.6017.24--
Jul 25, 202517.6017.6017.6017.6017.24-0.56%-
Jul 24, 202517.7017.7017.7017.7017.340.57%-
Jul 23, 202517.6017.6017.6017.6017.24-0.56%-
Jul 22, 202517.7017.7017.7017.7017.34-5.85%-
Jul 21, 202517.8018.8017.8018.8018.424.44%74