Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China
· Delayed Price · Currency is CNY 4.890
+0.050 (1.03%)
Mar 10, 2026, 3:00 PM CST
SHA:600502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.83 | 4.85 | 4.78 | 4.84 | 4.84 | 0.62% | 25,101,090 |
| Mar 6, 2026 | 4.73 | 4.83 | 4.71 | 4.81 | 4.81 | 1.69% | 24,067,210 |
| Mar 5, 2026 | 4.72 | 4.76 | 4.70 | 4.73 | 4.73 | 0.85% | 22,204,280 |
| Mar 4, 2026 | 4.76 | 4.78 | 4.68 | 4.69 | 4.69 | -1.68% | 25,202,050 |
| Mar 3, 2026 | 4.82 | 4.85 | 4.75 | 4.77 | 4.77 | -0.83% | 24,723,760 |
| Mar 2, 2026 | 4.78 | 4.83 | 4.76 | 4.81 | 4.81 | -0.41% | 20,619,231 |
| Feb 27, 2026 | 4.78 | 4.85 | 4.77 | 4.83 | 4.83 | 1.05% | 18,516,560 |
| Feb 26, 2026 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | - | 15,262,220 |
| Feb 25, 2026 | 4.78 | 4.85 | 4.77 | 4.78 | 4.78 | 0.21% | 22,397,290 |
| Feb 24, 2026 | 4.71 | 4.79 | 4.69 | 4.77 | 4.77 | 2.14% | 21,738,480 |
| Feb 13, 2026 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | -1.27% | 12,476,420 |
| Feb 12, 2026 | 4.76 | 4.77 | 4.71 | 4.73 | 4.73 | -0.42% | 16,034,460 |
| Feb 11, 2026 | 4.73 | 4.75 | 4.70 | 4.75 | 4.75 | 0.85% | 14,751,360 |
| Feb 10, 2026 | 4.71 | 4.73 | 4.69 | 4.71 | 4.71 | -0.21% | 13,097,810 |
| Feb 9, 2026 | 4.73 | 4.75 | 4.70 | 4.72 | 4.72 | -1.87% | 18,280,824 |
| Feb 6, 2026 | 4.82 | 4.86 | 4.79 | 4.81 | 4.71 | -0.41% | 19,479,060 |
| Feb 5, 2026 | 4.82 | 4.86 | 4.80 | 4.83 | 4.73 | 0.21% | 21,064,060 |
| Feb 4, 2026 | 4.75 | 4.84 | 4.73 | 4.82 | 4.72 | 1.69% | 24,651,180 |
| Feb 3, 2026 | 4.73 | 4.77 | 4.71 | 4.74 | 4.64 | 1.28% | 17,902,560 |
| Feb 2, 2026 | 4.79 | 4.81 | 4.68 | 4.68 | 4.58 | -2.09% | 21,336,050 |
| Jan 30, 2026 | 4.75 | 4.82 | 4.74 | 4.78 | 4.68 | 0.42% | 24,362,230 |
| Jan 29, 2026 | 4.76 | 4.79 | 4.72 | 4.76 | 4.66 | 0.21% | 17,783,290 |
| Jan 28, 2026 | 4.72 | 4.81 | 4.70 | 4.75 | 4.65 | 0.42% | 20,107,550 |
| Jan 27, 2026 | 4.78 | 4.79 | 4.69 | 4.73 | 4.63 | -0.84% | 20,585,760 |
| Jan 26, 2026 | 4.80 | 4.81 | 4.74 | 4.77 | 4.67 | -0.63% | 26,645,600 |
| Jan 23, 2026 | 4.82 | 4.84 | 4.78 | 4.80 | 4.70 | -0.41% | 18,635,990 |
| Jan 22, 2026 | 4.77 | 4.84 | 4.75 | 4.82 | 4.72 | 1.05% | 19,495,740 |
| Jan 21, 2026 | 4.80 | 4.85 | 4.76 | 4.77 | 4.67 | 0.21% | 27,073,560 |
| Jan 20, 2026 | 4.70 | 4.77 | 4.69 | 4.76 | 4.66 | 1.28% | 23,428,850 |
| Jan 19, 2026 | 4.67 | 4.71 | 4.65 | 4.70 | 4.60 | 0.64% | 12,959,080 |
| Jan 16, 2026 | 4.69 | 4.75 | 4.67 | 4.67 | 4.57 | -0.21% | 20,362,960 |
| Jan 15, 2026 | 4.68 | 4.69 | 4.66 | 4.68 | 4.58 | - | 11,374,160 |
| Jan 14, 2026 | 4.74 | 4.75 | 4.66 | 4.68 | 4.58 | -1.27% | 23,386,480 |
| Jan 13, 2026 | 4.73 | 4.76 | 4.70 | 4.74 | 4.64 | 0.21% | 20,224,500 |
| Jan 12, 2026 | 4.69 | 4.73 | 4.68 | 4.73 | 4.63 | 0.42% | 18,777,590 |
| Jan 9, 2026 | 4.70 | 4.72 | 4.69 | 4.71 | 4.61 | 0.21% | 13,735,340 |
| Jan 8, 2026 | 4.70 | 4.71 | 4.68 | 4.70 | 4.60 | - | 13,893,820 |
| Jan 7, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.60 | -0.42% | 12,213,770 |
| Jan 6, 2026 | 4.70 | 4.73 | 4.68 | 4.72 | 4.62 | 0.64% | 14,805,690 |
| Jan 5, 2026 | 4.71 | 4.71 | 4.67 | 4.69 | 4.59 | - | 14,459,380 |
| Dec 31, 2025 | 4.65 | 4.71 | 4.64 | 4.69 | 4.59 | 0.86% | 14,162,320 |
| Dec 30, 2025 | 4.65 | 4.67 | 4.63 | 4.65 | 4.55 | - | 9,922,484 |
| Dec 29, 2025 | 4.66 | 4.69 | 4.65 | 4.65 | 4.55 | -0.43% | 9,748,726 |
| Dec 26, 2025 | 4.69 | 4.70 | 4.66 | 4.67 | 4.57 | -0.21% | 10,197,150 |
| Dec 25, 2025 | 4.70 | 4.70 | 4.67 | 4.68 | 4.58 | - | 7,210,749 |
| Dec 24, 2025 | 4.65 | 4.70 | 4.64 | 4.68 | 4.58 | 0.65% | 9,412,190 |
| Dec 23, 2025 | 4.67 | 4.69 | 4.64 | 4.65 | 4.55 | -0.21% | 10,279,590 |
| Dec 22, 2025 | 4.69 | 4.70 | 4.66 | 4.66 | 4.56 | -0.21% | 10,423,350 |
| Dec 19, 2025 | 4.65 | 4.70 | 4.64 | 4.67 | 4.57 | 0.65% | 11,471,820 |
| Dec 18, 2025 | 4.61 | 4.66 | 4.60 | 4.64 | 4.54 | 0.43% | 8,557,435 |
| Dec 17, 2025 | 4.63 | 4.66 | 4.57 | 4.62 | 4.52 | -0.43% | 15,347,590 |
| Dec 16, 2025 | 4.66 | 4.68 | 4.63 | 4.64 | 4.54 | -0.64% | 12,942,710 |
| Dec 15, 2025 | 4.64 | 4.70 | 4.63 | 4.67 | 4.57 | 0.43% | 20,839,380 |
| Dec 12, 2025 | 4.76 | 4.78 | 4.64 | 4.65 | 4.55 | -2.31% | 46,791,890 |
| Dec 11, 2025 | 4.83 | 4.85 | 4.75 | 4.76 | 4.66 | -1.65% | 27,700,460 |
| Dec 10, 2025 | 4.80 | 4.85 | 4.79 | 4.84 | 4.74 | 0.21% | 19,689,420 |
| Dec 9, 2025 | 4.82 | 4.85 | 4.81 | 4.83 | 4.73 | - | 14,567,530 |
| Dec 8, 2025 | 4.86 | 4.88 | 4.83 | 4.83 | 4.73 | -0.62% | 14,480,620 |
| Dec 5, 2025 | 4.87 | 4.87 | 4.84 | 4.86 | 4.76 | -0.21% | 14,584,770 |
| Dec 4, 2025 | 4.85 | 4.88 | 4.83 | 4.87 | 4.77 | 0.62% | 19,521,410 |
| Dec 3, 2025 | 4.80 | 4.85 | 4.79 | 4.84 | 4.74 | 0.83% | 20,442,780 |
| Dec 2, 2025 | 4.76 | 4.82 | 4.72 | 4.80 | 4.70 | 0.84% | 20,875,890 |
| Dec 1, 2025 | 4.79 | 4.81 | 4.75 | 4.76 | 4.66 | - | 28,596,400 |
| Nov 28, 2025 | 4.72 | 4.77 | 4.70 | 4.76 | 4.66 | 1.06% | 10,971,960 |
| Nov 27, 2025 | 4.73 | 4.74 | 4.70 | 4.71 | 4.61 | -0.63% | 10,045,960 |
| Nov 26, 2025 | 4.72 | 4.76 | 4.70 | 4.74 | 4.64 | 0.85% | 14,310,280 |
| Nov 25, 2025 | 4.72 | 4.74 | 4.69 | 4.70 | 4.60 | -0.42% | 12,846,390 |
| Nov 24, 2025 | 4.70 | 4.74 | 4.67 | 4.72 | 4.62 | 1.51% | 12,042,660 |
| Nov 21, 2025 | 4.79 | 4.79 | 4.65 | 4.65 | 4.55 | -3.12% | 20,100,120 |
| Nov 20, 2025 | 4.76 | 4.82 | 4.76 | 4.80 | 4.70 | 0.84% | 13,090,640 |
| Nov 19, 2025 | 4.80 | 4.82 | 4.75 | 4.76 | 4.66 | -0.83% | 13,320,980 |
| Nov 18, 2025 | 4.86 | 4.87 | 4.78 | 4.80 | 4.70 | -1.23% | 19,756,820 |
| Nov 17, 2025 | 4.88 | 4.89 | 4.84 | 4.86 | 4.76 | -0.61% | 20,136,320 |
| Nov 14, 2025 | 4.91 | 4.94 | 4.88 | 4.89 | 4.79 | -0.20% | 20,007,410 |
| Nov 13, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.80 | 0.62% | 23,724,170 |
| Nov 12, 2025 | 4.87 | 4.88 | 4.85 | 4.87 | 4.77 | -0.20% | 15,451,680 |
| Nov 11, 2025 | 4.84 | 4.88 | 4.83 | 4.88 | 4.78 | 0.62% | 21,644,550 |
| Nov 10, 2025 | 4.81 | 4.86 | 4.80 | 4.85 | 4.75 | 1.04% | 19,450,570 |
| Nov 7, 2025 | 4.79 | 4.82 | 4.78 | 4.80 | 4.70 | - | 19,821,300 |
| Nov 6, 2025 | 4.81 | 4.82 | 4.78 | 4.80 | 4.70 | -0.21% | 22,734,030 |
| Nov 5, 2025 | 4.76 | 4.82 | 4.75 | 4.81 | 4.71 | 0.84% | 21,575,130 |
| Nov 4, 2025 | 4.77 | 4.79 | 4.75 | 4.77 | 4.67 | -0.21% | 17,359,060 |
| Nov 3, 2025 | 4.74 | 4.79 | 4.73 | 4.78 | 4.68 | 0.84% | 18,944,280 |
| Oct 31, 2025 | 4.76 | 4.78 | 4.73 | 4.74 | 4.64 | -1.25% | 25,501,280 |
| Oct 30, 2025 | 4.80 | 4.82 | 4.76 | 4.80 | 4.70 | - | 20,911,490 |
| Oct 29, 2025 | 4.82 | 4.82 | 4.75 | 4.80 | 4.70 | -0.21% | 26,975,110 |
| Oct 28, 2025 | 4.87 | 4.88 | 4.79 | 4.81 | 4.71 | -1.64% | 38,148,010 |
| Oct 27, 2025 | 4.84 | 4.91 | 4.81 | 4.89 | 4.79 | -1.61% | 72,201,580 |
| Oct 24, 2025 | 4.79 | 5.28 | 4.74 | 4.97 | 4.87 | 3.54% | 103,941,200 |
| Oct 23, 2025 | 4.75 | 4.80 | 4.72 | 4.80 | 4.70 | 1.27% | 20,545,710 |
| Oct 22, 2025 | 4.73 | 4.77 | 4.72 | 4.74 | 4.64 | 0.42% | 15,178,000 |
| Oct 21, 2025 | 4.68 | 4.75 | 4.67 | 4.72 | 4.62 | 0.85% | 19,380,010 |
| Oct 20, 2025 | 4.67 | 4.70 | 4.63 | 4.68 | 4.58 | 0.65% | 16,879,250 |
| Oct 17, 2025 | 4.69 | 4.71 | 4.65 | 4.65 | 4.55 | -0.85% | 14,008,260 |
| Oct 16, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.59 | -1.05% | 15,014,200 |
| Oct 15, 2025 | 4.69 | 4.75 | 4.68 | 4.74 | 4.64 | 0.85% | 19,030,690 |
| Oct 14, 2025 | 4.65 | 4.70 | 4.64 | 4.70 | 4.60 | 1.08% | 22,414,710 |
| Oct 13, 2025 | 4.62 | 4.66 | 4.57 | 4.65 | 4.55 | -0.43% | 20,434,310 |
| Oct 10, 2025 | 4.62 | 4.68 | 4.59 | 4.67 | 4.57 | 1.30% | 23,676,340 |
| Oct 9, 2025 | 4.58 | 4.64 | 4.58 | 4.61 | 4.51 | 0.88% | 22,404,680 |