Chongqing Construction Engineering Group Corporation Limited (SHA:600939)
China
· Delayed Price · Currency is CNY 2.970
+0.100 (3.48%)
Apr 29, 2026, 3:00 PM CST
SHA:600939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.86 | 2.99 | 2.84 | 2.97 | 2.97 | 3.48% | 20,102,640 |
| Apr 28, 2026 | 2.82 | 2.91 | 2.82 | 2.87 | 2.87 | 1.41% | 13,507,360 |
| Apr 27, 2026 | 2.82 | 2.86 | 2.76 | 2.83 | 2.83 | 0.35% | 10,392,100 |
| Apr 24, 2026 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | -1.05% | 10,020,610 |
| Apr 23, 2026 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | -0.35% | 8,791,121 |
| Apr 22, 2026 | 2.86 | 2.87 | 2.84 | 2.86 | 2.86 | -0.69% | 6,041,600 |
| Apr 21, 2026 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | 0.35% | 7,298,600 |
| Apr 20, 2026 | 2.89 | 2.90 | 2.86 | 2.87 | 2.87 | -0.35% | 6,855,500 |
| Apr 17, 2026 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -1.03% | 8,682,770 |
| Apr 16, 2026 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | 0.34% | 8,058,909 |
| Apr 15, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 8,767,209 |
| Apr 14, 2026 | 2.93 | 2.96 | 2.91 | 2.95 | 2.95 | 0.68% | 9,186,950 |
| Apr 13, 2026 | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | - | 7,830,739 |
| Apr 10, 2026 | 2.93 | 2.98 | 2.92 | 2.93 | 2.93 | - | 8,851,340 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | -2.98% | 15,768,180 |
| Apr 8, 2026 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 2.03% | 15,730,940 |
| Apr 7, 2026 | 2.91 | 2.97 | 2.87 | 2.96 | 2.96 | 1.72% | 12,840,300 |
| Apr 3, 2026 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -4.28% | 17,653,500 |
| Apr 2, 2026 | 3.06 | 3.13 | 3.01 | 3.04 | 3.04 | -1.94% | 22,185,690 |
| Apr 1, 2026 | 3.12 | 3.26 | 3.07 | 3.10 | 3.10 | -0.32% | 33,169,180 |
| Mar 31, 2026 | 3.04 | 3.15 | 3.04 | 3.11 | 3.11 | 1.63% | 19,296,600 |
| Mar 30, 2026 | 3.03 | 3.09 | 2.96 | 3.06 | 3.06 | 0.66% | 13,900,370 |
| Mar 27, 2026 | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | 1.00% | 12,404,830 |
| Mar 26, 2026 | 3.09 | 3.10 | 3.00 | 3.01 | 3.01 | -2.27% | 12,753,400 |
| Mar 25, 2026 | 2.97 | 3.09 | 2.95 | 3.08 | 3.08 | 4.05% | 19,393,580 |
| Mar 24, 2026 | 2.88 | 2.96 | 2.81 | 2.96 | 2.96 | 4.59% | 19,176,400 |
| Mar 23, 2026 | 2.94 | 2.95 | 2.82 | 2.83 | 2.83 | -5.98% | 20,765,670 |
| Mar 20, 2026 | 3.08 | 3.11 | 3.00 | 3.01 | 3.01 | -2.59% | 19,062,830 |
| Mar 19, 2026 | 3.12 | 3.18 | 3.06 | 3.09 | 3.09 | -1.90% | 22,903,100 |
| Mar 18, 2026 | 3.22 | 3.23 | 3.12 | 3.15 | 3.15 | -2.17% | 22,710,800 |
| Mar 17, 2026 | 3.20 | 3.29 | 3.19 | 3.22 | 3.22 | 0.63% | 18,594,500 |
| Mar 16, 2026 | 3.29 | 3.32 | 3.17 | 3.20 | 3.20 | -3.03% | 28,237,500 |
| Mar 13, 2026 | 3.27 | 3.32 | 3.25 | 3.30 | 3.30 | 0.92% | 29,828,300 |
| Mar 12, 2026 | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | -0.61% | 16,848,900 |
| Mar 11, 2026 | 3.26 | 3.29 | 3.23 | 3.29 | 3.29 | 0.92% | 19,368,570 |
| Mar 10, 2026 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | 0.93% | 16,057,160 |
| Mar 9, 2026 | 3.23 | 3.26 | 3.18 | 3.23 | 3.23 | -0.62% | 18,044,600 |
| Mar 6, 2026 | 3.14 | 3.25 | 3.13 | 3.25 | 3.25 | 3.17% | 20,623,700 |
| Mar 5, 2026 | 3.13 | 3.17 | 3.13 | 3.15 | 3.15 | 1.29% | 14,279,600 |
| Mar 4, 2026 | 3.14 | 3.18 | 3.10 | 3.11 | 3.11 | -1.89% | 18,990,300 |
| Mar 3, 2026 | 3.22 | 3.29 | 3.16 | 3.17 | 3.17 | -1.86% | 22,326,140 |
| Mar 2, 2026 | 3.26 | 3.29 | 3.21 | 3.23 | 3.23 | -2.12% | 17,268,626 |
| Feb 27, 2026 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 13,629,410 |
| Feb 26, 2026 | 3.30 | 3.31 | 3.23 | 3.26 | 3.26 | -1.21% | 16,296,400 |
| Feb 25, 2026 | 3.25 | 3.31 | 3.23 | 3.30 | 3.30 | 1.54% | 27,146,554 |
| Feb 24, 2026 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | - | 21,832,130 |
| Feb 13, 2026 | 3.16 | 3.27 | 3.14 | 3.25 | 3.25 | 2.85% | 22,451,910 |
| Feb 12, 2026 | 3.21 | 3.23 | 3.16 | 3.16 | 3.16 | -1.56% | 9,977,700 |
| Feb 11, 2026 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.62% | 8,170,300 |
| Feb 10, 2026 | 3.22 | 3.25 | 3.18 | 3.23 | 3.23 | 0.31% | 13,377,600 |
| Feb 9, 2026 | 3.21 | 3.26 | 3.19 | 3.22 | 3.22 | 1.58% | 18,442,210 |
| Feb 6, 2026 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | - | 11,379,500 |
| Feb 5, 2026 | 3.17 | 3.20 | 3.16 | 3.17 | 3.17 | -0.63% | 11,238,500 |
| Feb 4, 2026 | 3.15 | 3.19 | 3.11 | 3.19 | 3.19 | 1.59% | 15,240,880 |
| Feb 3, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | 1.29% | 11,587,500 |
| Feb 2, 2026 | 3.15 | 3.17 | 3.10 | 3.10 | 3.10 | -1.90% | 13,567,600 |
| Jan 30, 2026 | 3.21 | 3.23 | 3.13 | 3.16 | 3.16 | -1.86% | 22,541,790 |
| Jan 29, 2026 | 3.18 | 3.25 | 3.15 | 3.22 | 3.22 | 0.94% | 18,482,390 |
| Jan 28, 2026 | 3.18 | 3.25 | 3.17 | 3.19 | 3.19 | - | 19,060,750 |
| Jan 27, 2026 | 3.20 | 3.21 | 3.14 | 3.19 | 3.19 | -0.62% | 13,988,500 |
| Jan 26, 2026 | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | -1.53% | 17,389,750 |
| Jan 23, 2026 | 3.21 | 3.28 | 3.20 | 3.26 | 3.26 | 1.24% | 18,103,493 |
| Jan 22, 2026 | 3.20 | 3.23 | 3.17 | 3.22 | 3.22 | 0.63% | 17,274,057 |
| Jan 21, 2026 | 3.26 | 3.27 | 3.17 | 3.20 | 3.20 | -3.03% | 31,715,620 |
| Jan 20, 2026 | 3.15 | 3.38 | 3.15 | 3.30 | 3.30 | 5.43% | 52,114,230 |
| Jan 19, 2026 | 3.08 | 3.13 | 3.02 | 3.13 | 3.13 | -0.95% | 23,642,060 |
| Jan 16, 2026 | 3.18 | 3.20 | 3.15 | 3.16 | 3.16 | -0.63% | 16,920,680 |
| Jan 15, 2026 | 3.22 | 3.23 | 3.16 | 3.18 | 3.18 | -1.55% | 21,795,480 |
| Jan 14, 2026 | 3.25 | 3.28 | 3.21 | 3.23 | 3.23 | -1.22% | 32,231,080 |
| Jan 13, 2026 | 3.26 | 3.30 | 3.22 | 3.27 | 3.27 | - | 30,473,830 |
| Jan 12, 2026 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | 0.62% | 25,037,830 |
| Jan 9, 2026 | 3.25 | 3.26 | 3.21 | 3.25 | 3.25 | 0.31% | 22,381,140 |
| Jan 8, 2026 | 3.19 | 3.25 | 3.18 | 3.24 | 3.24 | 1.25% | 19,755,450 |
| Jan 7, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -1.23% | 20,461,670 |
| Jan 6, 2026 | 3.20 | 3.25 | 3.18 | 3.24 | 3.24 | 1.25% | 22,553,640 |
| Jan 5, 2026 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | 0.95% | 18,525,230 |
| Dec 31, 2025 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | -0.94% | 18,096,080 |
| Dec 30, 2025 | 3.21 | 3.25 | 3.19 | 3.20 | 3.20 | -0.62% | 18,242,460 |
| Dec 29, 2025 | 3.29 | 3.30 | 3.21 | 3.22 | 3.22 | -2.42% | 29,743,330 |
| Dec 26, 2025 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | -2.37% | 41,610,810 |
| Dec 25, 2025 | 3.44 | 3.60 | 3.34 | 3.38 | 3.38 | 1.81% | 68,574,270 |
| Dec 24, 2025 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -0.60% | 25,430,970 |
| Dec 23, 2025 | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | -2.34% | 27,097,090 |
| Dec 22, 2025 | 3.48 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 21,503,450 |
| Dec 19, 2025 | 3.46 | 3.49 | 3.41 | 3.48 | 3.48 | 0.58% | 23,220,350 |
| Dec 18, 2025 | 3.45 | 3.54 | 3.44 | 3.46 | 3.46 | - | 18,854,910 |
| Dec 17, 2025 | 3.60 | 3.63 | 3.44 | 3.46 | 3.46 | -4.42% | 28,396,302 |
| Dec 16, 2025 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | -2.43% | 15,029,700 |
| Dec 15, 2025 | 3.70 | 3.73 | 3.64 | 3.71 | 3.71 | 1.09% | 16,182,330 |
| Dec 12, 2025 | 3.73 | 3.75 | 3.66 | 3.67 | 3.67 | -0.81% | 21,051,200 |
| Dec 11, 2025 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | -5.61% | 33,175,300 |
| Dec 10, 2025 | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | 1.82% | 31,395,950 |
| Dec 9, 2025 | 3.86 | 3.88 | 3.78 | 3.85 | 3.85 | -1.03% | 27,688,800 |
| Dec 8, 2025 | 3.91 | 3.95 | 3.87 | 3.89 | 3.89 | -1.77% | 32,684,640 |
| Dec 5, 2025 | 3.96 | 3.99 | 3.83 | 3.96 | 3.96 | 1.02% | 43,270,800 |
| Dec 4, 2025 | 3.96 | 4.03 | 3.87 | 3.92 | 3.92 | - | 41,184,180 |
| Dec 3, 2025 | 3.95 | 4.06 | 3.91 | 3.92 | 3.92 | 1.03% | 60,329,290 |
| Dec 2, 2025 | 3.82 | 3.97 | 3.81 | 3.88 | 3.88 | 1.57% | 67,485,350 |
| Dec 1, 2025 | 3.82 | 3.88 | 3.75 | 3.82 | 3.82 | - | 84,201,240 |
| Nov 28, 2025 | 3.47 | 3.82 | 3.44 | 3.82 | 3.82 | 10.09% | 71,281,430 |