Anhui Construction Engineering Group Co., Ltd. (SHA:600502)
China
· Delayed Price · Currency is CNY 5.47
+0.08 (1.48%)
Apr 29, 2026, 3:00 PM CST
SHA:600502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.52 | 5.52 | 5.24 | 5.39 | 5.39 | -1.28% | 54,314,900 |
| Apr 27, 2026 | 5.73 | 5.77 | 5.45 | 5.46 | 5.46 | -6.19% | 82,268,910 |
| Apr 24, 2026 | 5.93 | 5.96 | 5.76 | 5.82 | 5.82 | -2.84% | 41,740,610 |
| Apr 23, 2026 | 5.90 | 6.04 | 5.89 | 5.99 | 5.99 | 0.84% | 36,552,500 |
| Apr 22, 2026 | 5.97 | 6.03 | 5.84 | 5.94 | 5.94 | -1.49% | 40,386,890 |
| Apr 21, 2026 | 5.92 | 6.13 | 5.90 | 6.03 | 6.03 | 2.38% | 57,146,180 |
| Apr 20, 2026 | 5.91 | 5.94 | 5.82 | 5.89 | 5.89 | -1.01% | 43,784,020 |
| Apr 17, 2026 | 5.82 | 5.96 | 5.81 | 5.95 | 5.95 | 2.06% | 51,356,840 |
| Apr 16, 2026 | 5.82 | 5.99 | 5.78 | 5.83 | 5.83 | -0.51% | 58,359,540 |
| Apr 15, 2026 | 5.76 | 5.92 | 5.67 | 5.86 | 5.86 | 0.69% | 68,387,200 |
| Apr 14, 2026 | 5.64 | 5.89 | 5.61 | 5.82 | 5.82 | 3.19% | 79,574,490 |
| Apr 13, 2026 | 5.60 | 5.66 | 5.54 | 5.64 | 5.64 | 1.26% | 65,451,650 |
| Apr 10, 2026 | 5.57 | 5.72 | 5.50 | 5.57 | 5.57 | 0.91% | 92,353,420 |
| Apr 9, 2026 | 5.60 | 5.62 | 5.39 | 5.52 | 5.52 | -0.18% | 89,313,730 |
| Apr 8, 2026 | 5.39 | 5.55 | 5.37 | 5.53 | 5.53 | 2.79% | 96,625,850 |
| Apr 7, 2026 | 5.27 | 5.40 | 5.16 | 5.38 | 5.38 | 2.28% | 109,855,500 |
| Apr 3, 2026 | 5.50 | 5.71 | 5.25 | 5.26 | 5.26 | -6.74% | 169,335,000 |
| Apr 2, 2026 | 5.43 | 5.75 | 5.37 | 5.64 | 5.64 | 1.62% | 227,290,300 |
| Apr 1, 2026 | 6.03 | 6.19 | 5.55 | 5.55 | 5.55 | -1.42% | 301,977,262 |
| Mar 31, 2026 | 5.43 | 5.63 | 5.35 | 5.63 | 5.63 | 9.96% | 170,897,200 |
| Mar 30, 2026 | 5.07 | 5.12 | 5.02 | 5.12 | 5.12 | 10.11% | 62,077,390 |
| Mar 27, 2026 | 4.70 | 4.74 | 4.62 | 4.65 | 4.65 | -1.69% | 23,423,360 |
| Mar 26, 2026 | 4.77 | 4.80 | 4.72 | 4.73 | 4.73 | -1.05% | 20,459,580 |
| Mar 25, 2026 | 4.58 | 4.80 | 4.56 | 4.78 | 4.78 | 4.37% | 31,269,876 |
| Mar 24, 2026 | 4.55 | 4.60 | 4.47 | 4.58 | 4.58 | 2.23% | 23,265,026 |
| Mar 23, 2026 | 4.70 | 4.71 | 4.43 | 4.48 | 4.48 | -5.08% | 41,490,760 |
| Mar 20, 2026 | 4.83 | 4.86 | 4.70 | 4.72 | 4.72 | -2.28% | 23,405,260 |
| Mar 19, 2026 | 4.85 | 4.90 | 4.81 | 4.83 | 4.83 | -1.02% | 18,996,500 |
| Mar 18, 2026 | 4.93 | 4.94 | 4.85 | 4.88 | 4.88 | -0.81% | 21,690,466 |
| Mar 17, 2026 | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 19,005,840 |
| Mar 16, 2026 | 4.98 | 5.03 | 4.91 | 4.95 | 4.95 | -1.00% | 29,725,390 |
| Mar 13, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 30,889,250 |
| Mar 12, 2026 | 4.99 | 5.01 | 4.93 | 4.96 | 4.96 | -0.60% | 29,442,150 |
| Mar 11, 2026 | 4.89 | 5.01 | 4.86 | 4.99 | 4.99 | 2.04% | 31,168,330 |
| Mar 10, 2026 | 4.84 | 4.89 | 4.80 | 4.89 | 4.89 | 1.03% | 22,539,469 |
| 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 |