China State Construction Engineering Corporation Limited (SHA:601668)
China
· Delayed Price · Currency is CNY 5.05
+0.05 (1.00%)
At close: Mar 6, 2026
SHA:601668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.99 | 5.06 | 4.97 | 5.05 | 5.05 | 1.00% | 290,415,500 |
| Mar 5, 2026 | 4.99 | 5.02 | 4.95 | 5.00 | 5.00 | 0.60% | 262,669,600 |
| Mar 4, 2026 | 5.02 | 5.03 | 4.94 | 4.97 | 4.97 | -1.39% | 478,012,300 |
| Mar 3, 2026 | 5.04 | 5.09 | 5.01 | 5.04 | 5.04 | - | 404,170,200 |
| Mar 2, 2026 | 5.01 | 5.08 | 5.00 | 5.04 | 5.04 | - | 393,108,800 |
| Feb 27, 2026 | 5.03 | 5.06 | 5.02 | 5.04 | 5.04 | 0.20% | 266,426,300 |
| Feb 26, 2026 | 5.04 | 5.08 | 5.01 | 5.03 | 5.03 | - | 213,731,400 |
| Feb 25, 2026 | 5.05 | 5.16 | 5.01 | 5.03 | 5.03 | -0.40% | 649,049,300 |
| Feb 24, 2026 | 5.03 | 5.06 | 5.02 | 5.05 | 5.05 | 1.00% | 180,493,700 |
| Feb 13, 2026 | 5.04 | 5.05 | 4.99 | 5.00 | 5.00 | -0.79% | 238,168,900 |
| Feb 12, 2026 | 5.08 | 5.08 | 5.03 | 5.04 | 5.04 | -0.79% | 194,243,200 |
| Feb 11, 2026 | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | - | 130,870,700 |
| Feb 10, 2026 | 5.11 | 5.11 | 5.07 | 5.08 | 5.08 | -0.59% | 150,218,700 |
| Feb 9, 2026 | 5.10 | 5.13 | 5.08 | 5.11 | 5.11 | 0.79% | 169,087,900 |
| Feb 6, 2026 | 5.13 | 5.15 | 5.07 | 5.07 | 5.07 | -1.55% | 270,449,500 |
| Feb 5, 2026 | 5.15 | 5.19 | 5.12 | 5.15 | 5.15 | 0.19% | 278,368,506 |
| Feb 4, 2026 | 4.97 | 5.16 | 4.96 | 5.14 | 5.14 | 3.21% | 583,550,300 |
| Feb 3, 2026 | 4.97 | 5.01 | 4.94 | 4.98 | 4.98 | 0.81% | 257,920,300 |
| Feb 2, 2026 | 5.05 | 5.07 | 4.93 | 4.94 | 4.94 | -1.98% | 416,896,757 |
| Jan 30, 2026 | 5.02 | 5.11 | 5.01 | 5.04 | 5.04 | - | 535,192,322 |
| Jan 29, 2026 | 4.99 | 5.06 | 4.90 | 5.04 | 5.04 | 1.61% | 830,361,378 |
| Jan 28, 2026 | 5.03 | 5.11 | 4.95 | 4.96 | 4.96 | -1.20% | 662,045,600 |
| Jan 27, 2026 | 5.08 | 5.10 | 5.02 | 5.02 | 5.02 | -1.38% | 302,034,100 |
| Jan 26, 2026 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 0.59% | 338,603,100 |
| Jan 23, 2026 | 5.09 | 5.10 | 5.05 | 5.06 | 5.06 | -0.39% | 264,812,300 |
| Jan 22, 2026 | 5.09 | 5.14 | 5.07 | 5.08 | 5.08 | - | 219,273,732 |
| Jan 21, 2026 | 5.14 | 5.15 | 5.07 | 5.08 | 5.08 | -1.17% | 258,181,805 |
| Jan 20, 2026 | 5.05 | 5.17 | 5.04 | 5.14 | 5.14 | 1.78% | 349,372,900 |
| Jan 19, 2026 | 5.10 | 5.10 | 5.04 | 5.05 | 5.05 | -1.17% | 273,439,800 |
| Jan 16, 2026 | 5.12 | 5.19 | 5.10 | 5.11 | 5.11 | - | 298,752,300 |
| Jan 15, 2026 | 5.14 | 5.15 | 5.10 | 5.11 | 5.11 | -0.58% | 192,660,040 |
| Jan 14, 2026 | 5.18 | 5.20 | 5.13 | 5.14 | 5.14 | -0.96% | 292,146,353 |
| Jan 13, 2026 | 5.19 | 5.23 | 5.18 | 5.19 | 5.19 | - | 221,978,100 |
| Jan 12, 2026 | 5.18 | 5.20 | 5.17 | 5.19 | 5.19 | 0.19% | 180,094,900 |
| Jan 9, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | -0.19% | 162,780,800 |
| Jan 8, 2026 | 5.18 | 5.20 | 5.15 | 5.19 | 5.19 | - | 148,966,000 |
| Jan 7, 2026 | 5.20 | 5.23 | 5.17 | 5.19 | 5.19 | - | 207,766,600 |
| Jan 6, 2026 | 5.15 | 5.19 | 5.13 | 5.19 | 5.19 | 0.78% | 240,308,200 |
| Jan 5, 2026 | 5.14 | 5.15 | 5.11 | 5.15 | 5.15 | 0.39% | 224,038,000 |
| Dec 31, 2025 | 5.16 | 5.17 | 5.13 | 5.13 | 5.13 | -0.58% | 140,127,800 |
| Dec 30, 2025 | 5.21 | 5.22 | 5.15 | 5.16 | 5.16 | -1.15% | 194,002,500 |
| Dec 29, 2025 | 5.19 | 5.26 | 5.18 | 5.22 | 5.22 | 0.58% | 179,725,449 |
| Dec 26, 2025 | 5.21 | 5.22 | 5.19 | 5.19 | 5.19 | -0.38% | 98,959,800 |
| Dec 25, 2025 | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | 0.19% | 98,695,520 |
| Dec 24, 2025 | 5.20 | 5.23 | 5.19 | 5.20 | 5.20 | - | 99,505,060 |
| Dec 23, 2025 | 5.17 | 5.22 | 5.16 | 5.20 | 5.20 | 0.58% | 119,505,200 |
| Dec 22, 2025 | 5.22 | 5.23 | 5.17 | 5.17 | 5.17 | -0.77% | 150,991,400 |
| Dec 19, 2025 | 5.20 | 5.24 | 5.19 | 5.21 | 5.21 | 0.39% | 144,083,400 |
| Dec 18, 2025 | 5.17 | 5.21 | 5.16 | 5.19 | 5.19 | 0.19% | 110,317,424 |
| Dec 17, 2025 | 5.16 | 5.20 | 5.11 | 5.18 | 5.18 | 0.58% | 154,428,099 |
| Dec 16, 2025 | 5.18 | 5.19 | 5.13 | 5.15 | 5.15 | -0.58% | 137,461,200 |
| Dec 15, 2025 | 5.17 | 5.22 | 5.16 | 5.18 | 5.18 | 0.19% | 135,053,751 |
| Dec 12, 2025 | 5.19 | 5.20 | 5.16 | 5.17 | 5.17 | -0.58% | 180,603,700 |
| Dec 11, 2025 | 5.17 | 5.21 | 5.16 | 5.20 | 5.20 | 0.39% | 159,829,605 |
| Dec 10, 2025 | 5.14 | 5.20 | 5.11 | 5.18 | 5.18 | 0.97% | 216,205,800 |
| Dec 9, 2025 | 5.28 | 5.28 | 5.13 | 5.13 | 5.13 | -2.84% | 273,241,200 |
| Dec 8, 2025 | 5.33 | 5.34 | 5.26 | 5.28 | 5.28 | -0.94% | 158,661,300 |
| Dec 5, 2025 | 5.29 | 5.34 | 5.27 | 5.33 | 5.33 | 0.76% | 152,337,269 |
| Dec 4, 2025 | 5.27 | 5.30 | 5.26 | 5.29 | 5.29 | 0.57% | 124,031,700 |
| Dec 3, 2025 | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | 0.19% | 122,190,800 |
| Dec 2, 2025 | 5.24 | 5.27 | 5.23 | 5.25 | 5.25 | 0.19% | 114,872,100 |
| Dec 1, 2025 | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | 0.77% | 155,493,700 |
| Nov 28, 2025 | 5.24 | 5.24 | 5.18 | 5.20 | 5.20 | -0.76% | 223,462,600 |
| Nov 27, 2025 | 5.26 | 5.27 | 5.23 | 5.24 | 5.24 | -0.57% | 117,398,300 |
| Nov 26, 2025 | 5.28 | 5.29 | 5.26 | 5.27 | 5.27 | - | 96,742,460 |
| Nov 25, 2025 | 5.27 | 5.28 | 5.25 | 5.27 | 5.27 | - | 129,088,800 |
| Nov 24, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.27 | 0.38% | 143,910,200 |
| Nov 21, 2025 | 5.31 | 5.32 | 5.25 | 5.25 | 5.25 | -1.50% | 231,646,608 |
| Nov 20, 2025 | 5.29 | 5.36 | 5.28 | 5.33 | 5.33 | 0.76% | 207,469,900 |
| Nov 19, 2025 | 5.27 | 5.32 | 5.27 | 5.29 | 5.29 | 0.19% | 161,844,100 |
| Nov 18, 2025 | 5.37 | 5.38 | 5.26 | 5.28 | 5.28 | -1.68% | 304,442,900 |
| Nov 17, 2025 | 5.41 | 5.42 | 5.37 | 5.37 | 5.37 | -0.92% | 221,703,300 |
| Nov 14, 2025 | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | -0.37% | 169,959,000 |
| Nov 13, 2025 | 5.45 | 5.47 | 5.42 | 5.44 | 5.44 | -0.18% | 213,331,700 |
| Nov 12, 2025 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 0.37% | 228,733,900 |
| Nov 11, 2025 | 5.44 | 5.45 | 5.42 | 5.43 | 5.43 | -0.18% | 155,104,800 |
| Nov 10, 2025 | 5.42 | 5.44 | 5.40 | 5.44 | 5.44 | 0.55% | 158,624,600 |
| Nov 7, 2025 | 5.42 | 5.44 | 5.41 | 5.41 | 5.41 | -0.18% | 180,576,300 |
| Nov 6, 2025 | 5.42 | 5.46 | 5.40 | 5.42 | 5.42 | - | 215,134,300 |
| Nov 5, 2025 | 5.43 | 5.44 | 5.38 | 5.42 | 5.42 | -0.37% | 191,467,600 |
| Nov 4, 2025 | 5.43 | 5.48 | 5.42 | 5.44 | 5.44 | 0.18% | 244,901,900 |
| Nov 3, 2025 | 5.45 | 5.45 | 5.42 | 5.43 | 5.43 | - | 258,783,100 |
| Oct 31, 2025 | 5.59 | 5.60 | 5.43 | 5.43 | 5.43 | -4.06% | 680,132,500 |
| Oct 30, 2025 | 5.60 | 5.70 | 5.59 | 5.66 | 5.66 | 1.07% | 264,485,700 |
| Oct 29, 2025 | 5.66 | 5.67 | 5.58 | 5.60 | 5.60 | -1.06% | 259,760,400 |
| Oct 28, 2025 | 5.74 | 5.75 | 5.65 | 5.66 | 5.66 | -1.39% | 253,448,500 |
| Oct 27, 2025 | 5.71 | 5.80 | 5.67 | 5.74 | 5.74 | 0.53% | 248,821,000 |
| Oct 24, 2025 | 5.72 | 5.73 | 5.68 | 5.71 | 5.71 | -0.17% | 161,314,500 |
| Oct 23, 2025 | 5.67 | 5.72 | 5.64 | 5.72 | 5.72 | 0.88% | 181,854,800 |
| Oct 22, 2025 | 5.65 | 5.70 | 5.65 | 5.67 | 5.67 | 0.35% | 150,198,500 |
| Oct 21, 2025 | 5.61 | 5.68 | 5.59 | 5.65 | 5.65 | 0.89% | 203,170,600 |
| Oct 20, 2025 | 5.61 | 5.64 | 5.54 | 5.60 | 5.60 | 0.18% | 184,349,700 |
| Oct 17, 2025 | 5.65 | 5.68 | 5.58 | 5.59 | 5.59 | -1.06% | 236,611,700 |
| Oct 16, 2025 | 5.60 | 5.66 | 5.59 | 5.65 | 5.65 | 0.53% | 232,163,300 |
| Oct 15, 2025 | 5.59 | 5.64 | 5.56 | 5.62 | 5.62 | 0.72% | 184,471,200 |
| Oct 14, 2025 | 5.57 | 5.62 | 5.54 | 5.58 | 5.58 | 0.18% | 239,248,800 |
| Oct 13, 2025 | 5.55 | 5.60 | 5.48 | 5.57 | 5.57 | -0.71% | 311,839,700 |
| Oct 10, 2025 | 5.54 | 5.65 | 5.52 | 5.61 | 5.61 | 0.90% | 333,366,700 |
| Oct 9, 2025 | 5.46 | 5.56 | 5.45 | 5.56 | 5.56 | 2.02% | 291,749,900 |
| Sep 30, 2025 | 5.44 | 5.48 | 5.40 | 5.45 | 5.45 | 0.18% | 207,561,000 |