Shaanxi Construction Engineering Group Corporation Limited (SHA:600248)
China
· Delayed Price · Currency is CNY 3.530
-0.170 (-4.59%)
Apr 29, 2026, 3:00 PM CST
SHA:600248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.61 | 3.62 | 3.53 | 3.53 | 3.53 | -4.59% | 104,610,000 |
| Apr 28, 2026 | 3.36 | 3.70 | 3.36 | 3.70 | 3.70 | 10.12% | 97,124,533 |
| Apr 27, 2026 | 3.39 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 11,466,700 |
| Apr 24, 2026 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | -1.16% | 11,746,110 |
| Apr 23, 2026 | 3.42 | 3.44 | 3.39 | 3.44 | 3.44 | 0.29% | 12,990,950 |
| Apr 22, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | -0.29% | 8,258,080 |
| Apr 21, 2026 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 9,306,800 |
| Apr 20, 2026 | 3.46 | 3.47 | 3.43 | 3.43 | 3.43 | -1.15% | 10,113,620 |
| Apr 17, 2026 | 3.45 | 3.49 | 3.44 | 3.47 | 3.47 | 0.87% | 14,061,506 |
| Apr 16, 2026 | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | 0.29% | 10,644,830 |
| Apr 15, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | - | 11,201,900 |
| Apr 14, 2026 | 3.42 | 3.43 | 3.39 | 3.43 | 3.43 | 0.29% | 11,841,682 |
| Apr 13, 2026 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | -0.29% | 9,243,296 |
| Apr 10, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | 0.29% | 8,433,927 |
| Apr 9, 2026 | 3.47 | 3.47 | 3.41 | 3.42 | 3.42 | -1.72% | 13,043,300 |
| Apr 8, 2026 | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | 2.35% | 15,640,850 |
| Apr 7, 2026 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | 0.89% | 9,947,200 |
| Apr 3, 2026 | 3.43 | 3.44 | 3.36 | 3.37 | 3.37 | -2.32% | 14,869,650 |
| Apr 2, 2026 | 3.48 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 15,121,760 |
| Apr 1, 2026 | 3.50 | 3.54 | 3.47 | 3.48 | 3.48 | - | 13,649,100 |
| Mar 31, 2026 | 3.47 | 3.53 | 3.46 | 3.48 | 3.48 | - | 13,647,200 |
| Mar 30, 2026 | 3.42 | 3.50 | 3.39 | 3.48 | 3.48 | 0.87% | 18,838,190 |
| Mar 27, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | -0.29% | 15,725,230 |
| Mar 26, 2026 | 3.48 | 3.52 | 3.45 | 3.46 | 3.46 | -0.86% | 16,915,200 |
| Mar 25, 2026 | 3.40 | 3.52 | 3.40 | 3.49 | 3.49 | 2.35% | 25,171,850 |
| Mar 24, 2026 | 3.37 | 3.42 | 3.33 | 3.41 | 3.41 | 2.40% | 19,486,480 |
| Mar 23, 2026 | 3.48 | 3.48 | 3.31 | 3.33 | 3.33 | -5.13% | 35,386,520 |
| Mar 20, 2026 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | -1.40% | 32,065,930 |
| Mar 19, 2026 | 3.60 | 3.64 | 3.55 | 3.56 | 3.56 | -1.39% | 30,394,240 |
| Mar 18, 2026 | 3.68 | 3.68 | 3.59 | 3.61 | 3.61 | -1.90% | 31,648,353 |
| Mar 17, 2026 | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | - | 24,350,560 |
| Mar 16, 2026 | 3.75 | 3.76 | 3.66 | 3.68 | 3.68 | -1.60% | 37,170,940 |
| Mar 13, 2026 | 3.71 | 3.77 | 3.69 | 3.74 | 3.74 | 0.81% | 42,959,573 |
| Mar 12, 2026 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 31,702,870 |
| Mar 11, 2026 | 3.64 | 3.72 | 3.60 | 3.70 | 3.70 | 1.65% | 41,242,120 |
| Mar 10, 2026 | 3.64 | 3.68 | 3.63 | 3.64 | 3.64 | - | 27,968,480 |
| Mar 9, 2026 | 3.67 | 3.70 | 3.62 | 3.64 | 3.64 | - | 31,664,790 |
| 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 |