China State Construction Engineering Corporation Limited (SHA:601668)
China
· Delayed Price · Currency is CNY 5.33
+0.04 (0.76%)
At close: Dec 5, 2025
SHA:601668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 5.43 | 5.47 | 5.37 | 5.44 | 5.44 | 0.18% | 262,087,400 |
| Sep 26, 2025 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | -0.73% | 213,217,500 |
| Sep 25, 2025 | 5.52 | 5.54 | 5.47 | 5.47 | 5.47 | -1.08% | 226,887,200 |
| Sep 24, 2025 | 5.55 | 5.57 | 5.50 | 5.53 | 5.53 | -0.36% | 210,954,300 |
| Sep 23, 2025 | 5.50 | 5.57 | 5.47 | 5.55 | 5.55 | 0.91% | 268,421,100 |
| Sep 22, 2025 | 5.55 | 5.56 | 5.48 | 5.50 | 5.50 | -0.90% | 170,719,200 |
| Sep 19, 2025 | 5.52 | 5.58 | 5.51 | 5.55 | 5.55 | 0.73% | 184,689,900 |
| Sep 18, 2025 | 5.67 | 5.68 | 5.50 | 5.51 | 5.51 | -2.82% | 360,097,700 |
| Sep 17, 2025 | 5.61 | 5.68 | 5.58 | 5.67 | 5.67 | 1.25% | 271,399,100 |
| Sep 16, 2025 | 5.57 | 5.63 | 5.56 | 5.60 | 5.60 | 0.54% | 266,507,100 |
| Sep 15, 2025 | 5.58 | 5.62 | 5.53 | 5.57 | 5.57 | - | 212,053,100 |
| Sep 12, 2025 | 5.55 | 5.62 | 5.54 | 5.57 | 5.57 | 0.36% | 260,259,100 |
| Sep 11, 2025 | 5.51 | 5.57 | 5.49 | 5.55 | 5.55 | 0.73% | 213,419,600 |
| Sep 10, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | -0.36% | 140,116,400 |
| Sep 9, 2025 | 5.51 | 5.54 | 5.50 | 5.53 | 5.53 | 0.36% | 186,259,500 |
| Sep 8, 2025 | 5.49 | 5.53 | 5.47 | 5.51 | 5.51 | 0.36% | 234,867,500 |
| Sep 5, 2025 | 5.52 | 5.53 | 5.47 | 5.49 | 5.49 | -0.54% | 231,479,800 |
| Sep 4, 2025 | 5.53 | 5.55 | 5.46 | 5.52 | 5.52 | -0.18% | 310,011,100 |
| Sep 3, 2025 | 5.59 | 5.62 | 5.51 | 5.53 | 5.53 | -1.25% | 256,424,800 |
| Sep 2, 2025 | 5.55 | 5.60 | 5.54 | 5.60 | 5.60 | 0.72% | 294,166,500 |
| Sep 1, 2025 | 5.62 | 5.68 | 5.55 | 5.56 | 5.56 | -0.54% | 436,437,900 |
| Aug 29, 2025 | 5.64 | 5.83 | 5.57 | 5.59 | 5.59 | 0.54% | 777,595,300 |
| Aug 28, 2025 | 5.56 | 5.60 | 5.51 | 5.56 | 5.56 | - | 226,883,400 |
| Aug 27, 2025 | 5.69 | 5.70 | 5.55 | 5.56 | 5.56 | -2.63% | 305,019,700 |
| Aug 26, 2025 | 5.71 | 5.72 | 5.67 | 5.71 | 5.71 | -0.17% | 190,992,700 |
| Aug 25, 2025 | 5.60 | 5.74 | 5.60 | 5.72 | 5.72 | 2.14% | 360,333,500 |
| Aug 22, 2025 | 5.59 | 5.61 | 5.54 | 5.60 | 5.60 | 0.18% | 205,126,200 |
| Aug 21, 2025 | 5.53 | 5.62 | 5.53 | 5.59 | 5.59 | 1.27% | 275,025,700 |
| Aug 20, 2025 | 5.50 | 5.53 | 5.46 | 5.52 | 5.52 | 0.36% | 206,923,400 |
| Aug 19, 2025 | 5.56 | 5.58 | 5.50 | 5.50 | 5.50 | -0.72% | 263,187,700 |
| Aug 18, 2025 | 5.57 | 5.61 | 5.54 | 5.54 | 5.54 | -0.36% | 259,184,200 |
| Aug 15, 2025 | 5.58 | 5.61 | 5.56 | 5.56 | 5.56 | -0.36% | 230,889,800 |
| Aug 14, 2025 | 5.61 | 5.67 | 5.58 | 5.58 | 5.58 | -0.53% | 207,274,300 |
| Aug 13, 2025 | 5.66 | 5.67 | 5.60 | 5.61 | 5.61 | -0.71% | 216,373,000 |
| Aug 12, 2025 | 5.66 | 5.71 | 5.65 | 5.65 | 5.65 | -0.18% | 163,932,500 |
| Aug 11, 2025 | 5.73 | 5.75 | 5.66 | 5.66 | 5.66 | -1.05% | 216,559,000 |
| Aug 8, 2025 | 5.67 | 5.73 | 5.66 | 5.72 | 5.72 | 0.88% | 166,428,900 |
| Aug 7, 2025 | 5.67 | 5.69 | 5.65 | 5.67 | 5.67 | 0.18% | 134,584,500 |
| Aug 6, 2025 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | -0.18% | 121,156,400 |
| Aug 5, 2025 | 5.64 | 5.68 | 5.63 | 5.67 | 5.67 | 0.53% | 123,430,700 |
| Aug 4, 2025 | 5.63 | 5.66 | 5.62 | 5.64 | 5.64 | - | 118,399,100 |
| Aug 1, 2025 | 5.65 | 5.70 | 5.63 | 5.64 | 5.64 | -0.35% | 132,338,500 |
| Jul 31, 2025 | 5.76 | 5.76 | 5.63 | 5.66 | 5.66 | -1.74% | 265,476,900 |
| Jul 30, 2025 | 5.75 | 5.81 | 5.73 | 5.76 | 5.76 | 0.17% | 151,217,600 |
| Jul 29, 2025 | 5.75 | 5.78 | 5.72 | 5.75 | 5.75 | -0.17% | 168,573,700 |
| Jul 28, 2025 | 5.78 | 5.81 | 5.74 | 5.76 | 5.76 | -0.69% | 205,947,200 |
| Jul 25, 2025 | 5.88 | 5.89 | 5.78 | 5.80 | 5.80 | -1.53% | 302,810,600 |
| Jul 24, 2025 | 5.87 | 5.94 | 5.83 | 5.89 | 5.89 | - | 306,795,200 |
| Jul 23, 2025 | 6.02 | 6.03 | 5.88 | 5.89 | 5.89 | -1.51% | 345,480,100 |
| Jul 22, 2025 | 5.88 | 6.04 | 5.83 | 5.98 | 5.98 | 1.87% | 444,052,200 |
| Jul 21, 2025 | 5.94 | 5.99 | 5.86 | 5.87 | 5.87 | 0.34% | 269,321,500 |
| Jul 18, 2025 | 5.85 | 5.86 | 5.82 | 5.85 | 5.85 | 0.52% | 119,414,400 |
| Jul 17, 2025 | 5.85 | 5.90 | 5.79 | 5.82 | 5.82 | -4.43% | 216,703,100 |
| Jul 16, 2025 | 6.11 | 6.14 | 6.05 | 6.09 | 5.82 | -0.49% | 162,458,300 |
| Jul 15, 2025 | 6.14 | 6.15 | 6.09 | 6.12 | 5.85 | -0.16% | 188,604,300 |
| Jul 14, 2025 | 6.09 | 6.19 | 6.09 | 6.13 | 5.86 | 0.82% | 188,639,800 |
| Jul 11, 2025 | 6.11 | 6.20 | 6.08 | 6.08 | 5.81 | -0.49% | 300,097,900 |