Shaanxi Construction Engineering Group Corporation Limited (SHA:600248)
China
· Delayed Price · Currency is CNY 3.640
+0.070 (1.96%)
At close: Mar 6, 2026
SHA:600248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.57 | 3.65 | 3.56 | 3.64 | 3.64 | 1.96% | 29,005,510 |
| Mar 5, 2026 | 3.57 | 3.60 | 3.55 | 3.57 | 3.57 | 0.56% | 23,921,640 |
| Mar 4, 2026 | 3.65 | 3.66 | 3.54 | 3.55 | 3.55 | -3.79% | 42,376,450 |
| Mar 3, 2026 | 3.64 | 3.73 | 3.63 | 3.69 | 3.69 | 1.10% | 52,350,520 |
| Mar 2, 2026 | 3.62 | 3.66 | 3.59 | 3.65 | 3.65 | 0.27% | 30,435,190 |
| Feb 27, 2026 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 17,425,090 |
| Feb 26, 2026 | 3.62 | 3.63 | 3.58 | 3.60 | 3.60 | -0.28% | 20,263,420 |
| Feb 25, 2026 | 3.57 | 3.65 | 3.56 | 3.61 | 3.61 | 1.12% | 33,721,320 |
| Feb 24, 2026 | 3.53 | 3.59 | 3.53 | 3.57 | 3.57 | 1.42% | 17,927,830 |
| Feb 13, 2026 | 3.57 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 21,511,700 |
| Feb 12, 2026 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | - | 14,092,230 |
| Feb 11, 2026 | 3.57 | 3.59 | 3.56 | 3.57 | 3.57 | - | 12,790,160 |
| Feb 10, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.56% | 13,195,518 |
| Feb 9, 2026 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | 0.84% | 16,044,150 |
| Feb 6, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | 16,174,150 |
| Feb 5, 2026 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | - | 17,810,120 |
| Feb 4, 2026 | 3.55 | 3.60 | 3.53 | 3.59 | 3.59 | 1.13% | 23,254,560 |
| Feb 3, 2026 | 3.54 | 3.56 | 3.52 | 3.55 | 3.55 | 0.57% | 23,898,910 |
| Feb 2, 2026 | 3.61 | 3.64 | 3.53 | 3.53 | 3.53 | -2.49% | 32,055,300 |
| Jan 30, 2026 | 3.65 | 3.69 | 3.61 | 3.62 | 3.62 | -1.36% | 29,861,980 |
| Jan 29, 2026 | 3.63 | 3.68 | 3.62 | 3.67 | 3.67 | 0.55% | 27,194,140 |
| Jan 28, 2026 | 3.58 | 3.77 | 3.56 | 3.65 | 3.65 | 1.96% | 53,930,340 |
| Jan 27, 2026 | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -1.38% | 29,360,520 |
| Jan 26, 2026 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | -1.09% | 51,261,378 |
| Jan 23, 2026 | 3.68 | 3.69 | 3.65 | 3.67 | 3.67 | -0.27% | 22,722,720 |
| Jan 22, 2026 | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | 1.10% | 24,885,118 |
| Jan 21, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 21,081,940 |
| Jan 20, 2026 | 3.60 | 3.69 | 3.59 | 3.68 | 3.68 | 2.22% | 37,105,750 |
| Jan 19, 2026 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 17,544,650 |
| Jan 16, 2026 | 3.60 | 3.66 | 3.58 | 3.59 | 3.59 | - | 25,764,970 |
| Jan 15, 2026 | 3.60 | 3.62 | 3.58 | 3.59 | 3.59 | -0.28% | 14,401,910 |
| Jan 14, 2026 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | -0.83% | 25,055,660 |
| Jan 13, 2026 | 3.62 | 3.67 | 3.60 | 3.63 | 3.63 | 0.28% | 25,534,920 |
| Jan 12, 2026 | 3.60 | 3.63 | 3.59 | 3.62 | 3.62 | 0.28% | 21,234,190 |
| Jan 9, 2026 | 3.61 | 3.61 | 3.58 | 3.61 | 3.61 | 0.56% | 14,198,000 |
| Jan 8, 2026 | 3.56 | 3.61 | 3.55 | 3.59 | 3.59 | 0.84% | 14,456,735 |
| Jan 7, 2026 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | 13,036,329 |
| Jan 6, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | 0.84% | 13,667,090 |
| Jan 5, 2026 | 3.54 | 3.56 | 3.53 | 3.56 | 3.56 | 0.85% | 11,848,500 |
| Dec 31, 2025 | 3.52 | 3.54 | 3.51 | 3.53 | 3.53 | - | 11,233,700 |
| Dec 30, 2025 | 3.56 | 3.56 | 3.52 | 3.53 | 3.53 | -0.84% | 15,706,690 |
| Dec 29, 2025 | 3.60 | 3.61 | 3.56 | 3.56 | 3.56 | -0.84% | 13,483,180 |
| Dec 26, 2025 | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | -0.55% | 9,735,959 |
| Dec 25, 2025 | 3.61 | 3.62 | 3.60 | 3.61 | 3.61 | - | 6,483,700 |
| Dec 24, 2025 | 3.59 | 3.61 | 3.58 | 3.61 | 3.61 | 0.56% | 7,873,460 |
| Dec 23, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | - | 7,359,100 |
| Dec 22, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | - | 7,507,690 |
| Dec 19, 2025 | 3.57 | 3.60 | 3.56 | 3.59 | 3.59 | 0.84% | 11,017,420 |
| Dec 18, 2025 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | - | 7,096,586 |
| Dec 17, 2025 | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | 0.28% | 13,186,130 |
| Dec 16, 2025 | 3.59 | 3.59 | 3.53 | 3.55 | 3.55 | -1.11% | 15,874,730 |
| Dec 15, 2025 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | -0.28% | 11,552,800 |
| Dec 12, 2025 | 3.64 | 3.65 | 3.60 | 3.60 | 3.60 | -1.10% | 14,091,201 |
| Dec 11, 2025 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | -0.82% | 11,664,200 |
| Dec 10, 2025 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | 0.27% | 13,153,206 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 12,982,390 |
| Dec 8, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | -0.27% | 12,324,320 |
| Dec 5, 2025 | 3.69 | 3.72 | 3.68 | 3.71 | 3.71 | 0.27% | 11,983,230 |
| Dec 4, 2025 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | -0.27% | 12,364,820 |
| Dec 3, 2025 | 3.71 | 3.73 | 3.69 | 3.71 | 3.71 | -0.27% | 9,433,381 |
| Dec 2, 2025 | 3.71 | 3.73 | 3.69 | 3.72 | 3.72 | - | 11,969,640 |
| Dec 1, 2025 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | 0.27% | 9,994,501 |
| Nov 28, 2025 | 3.70 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 11,545,820 |
| Nov 27, 2025 | 3.68 | 3.73 | 3.65 | 3.70 | 3.70 | 0.54% | 15,798,360 |
| Nov 26, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 13,476,980 |
| Nov 25, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | 0.27% | 12,304,330 |
| Nov 24, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.27% | 15,671,330 |
| Nov 21, 2025 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | -2.63% | 28,000,792 |
| Nov 20, 2025 | 3.79 | 3.81 | 3.77 | 3.80 | 3.80 | 0.53% | 17,294,640 |
| Nov 19, 2025 | 3.80 | 3.82 | 3.77 | 3.78 | 3.78 | -0.79% | 14,794,560 |
| Nov 18, 2025 | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | -0.78% | 22,024,220 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 20,285,120 |
| Nov 14, 2025 | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | -0.26% | 18,596,390 |
| Nov 13, 2025 | 3.86 | 3.87 | 3.84 | 3.87 | 3.87 | 0.52% | 15,831,700 |
| Nov 12, 2025 | 3.87 | 3.88 | 3.84 | 3.85 | 3.85 | -0.52% | 19,915,020 |
| Nov 11, 2025 | 3.85 | 3.88 | 3.84 | 3.87 | 3.87 | 0.26% | 15,884,750 |
| Nov 10, 2025 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.78% | 20,857,270 |
| Nov 7, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 17,879,890 |
| Nov 6, 2025 | 3.82 | 3.84 | 3.80 | 3.81 | 3.81 | -0.26% | 19,328,620 |
| Nov 5, 2025 | 3.79 | 3.83 | 3.78 | 3.82 | 3.82 | 0.26% | 20,400,460 |
| Nov 4, 2025 | 3.81 | 3.82 | 3.78 | 3.81 | 3.81 | - | 17,605,630 |
| Nov 3, 2025 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 18,039,050 |
| Oct 31, 2025 | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -3.07% | 61,549,720 |
| Oct 30, 2025 | 3.92 | 3.94 | 3.90 | 3.91 | 3.91 | -0.51% | 18,678,350 |
| Oct 29, 2025 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | - | 17,701,860 |
| Oct 28, 2025 | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | -0.51% | 16,312,990 |
| Oct 27, 2025 | 3.96 | 3.97 | 3.93 | 3.95 | 3.95 | -0.25% | 18,263,750 |
| Oct 24, 2025 | 3.98 | 3.99 | 3.92 | 3.96 | 3.96 | -0.50% | 24,174,430 |
| Oct 23, 2025 | 3.93 | 4.00 | 3.92 | 3.98 | 3.98 | 1.02% | 24,636,410 |
| Oct 22, 2025 | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | -0.25% | 18,603,790 |
| Oct 21, 2025 | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | 2.07% | 29,560,580 |
| Oct 20, 2025 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | - | 16,114,220 |
| Oct 17, 2025 | 3.90 | 3.94 | 3.86 | 3.87 | 3.87 | -0.77% | 17,234,440 |
| Oct 16, 2025 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.76% | 19,028,650 |
| Oct 15, 2025 | 3.93 | 3.97 | 3.91 | 3.93 | 3.93 | 0.26% | 18,036,030 |
| Oct 14, 2025 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | 0.51% | 27,361,970 |
| Oct 13, 2025 | 3.88 | 3.92 | 3.84 | 3.90 | 3.90 | -1.02% | 26,845,040 |
| Oct 10, 2025 | 3.87 | 3.95 | 3.85 | 3.94 | 3.94 | 1.81% | 29,981,290 |
| Oct 9, 2025 | 3.84 | 3.88 | 3.84 | 3.87 | 3.87 | 0.78% | 22,063,930 |
| Sep 30, 2025 | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | -0.52% | 13,781,000 |