China State Construction Engineering Corporation Limited (SHA:601668)
China
· Delayed Price · Currency is CNY 4.830
+0.020 (0.42%)
Apr 28, 2026, 3:00 PM CST
SHA:601668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.81 | 4.84 | 4.81 | 4.83 | 4.83 | 0.42% | 133,449,525 |
| Apr 27, 2026 | 4.84 | 4.85 | 4.81 | 4.81 | 4.81 | -0.62% | 154,067,229 |
| Apr 24, 2026 | 4.84 | 4.85 | 4.82 | 4.84 | 4.84 | -0.21% | 137,342,200 |
| Apr 23, 2026 | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | - | 177,543,600 |
| Apr 22, 2026 | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | - | 186,281,600 |
| Apr 21, 2026 | 4.87 | 4.91 | 4.84 | 4.85 | 4.85 | -0.61% | 324,435,000 |
| Apr 20, 2026 | 4.92 | 4.93 | 4.86 | 4.88 | 4.88 | -1.21% | 325,812,700 |
| Apr 17, 2026 | 4.98 | 4.99 | 4.92 | 4.94 | 4.94 | -0.80% | 266,640,219 |
| Apr 16, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 116,055,200 |
| Apr 15, 2026 | 4.98 | 5.00 | 4.97 | 4.98 | 4.98 | 0.20% | 126,598,202 |
| Apr 14, 2026 | 4.93 | 4.98 | 4.92 | 4.97 | 4.97 | 1.02% | 172,002,757 |
| Apr 13, 2026 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | -1.01% | 162,023,800 |
| Apr 10, 2026 | 4.97 | 4.99 | 4.96 | 4.97 | 4.97 | 0.20% | 139,912,000 |
| Apr 9, 2026 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -1.39% | 150,503,700 |
| Apr 8, 2026 | 5.00 | 5.03 | 4.98 | 5.03 | 5.03 | 1.21% | 229,091,200 |
| Apr 7, 2026 | 5.00 | 5.01 | 4.95 | 4.97 | 4.97 | -0.60% | 134,149,900 |
| Apr 3, 2026 | 5.02 | 5.03 | 4.98 | 5.00 | 5.00 | -0.60% | 124,313,500 |
| Apr 2, 2026 | 5.01 | 5.04 | 4.99 | 5.03 | 5.03 | 0.20% | 171,236,800 |
| Apr 1, 2026 | 5.04 | 5.06 | 5.00 | 5.02 | 5.02 | 0.20% | 175,271,800 |
| Mar 31, 2026 | 4.96 | 5.05 | 4.95 | 5.01 | 5.01 | 0.80% | 269,276,992 |
| Mar 30, 2026 | 4.90 | 4.98 | 4.88 | 4.97 | 4.97 | 0.81% | 227,019,984 |
| Mar 27, 2026 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | - | 167,044,748 |
| Mar 26, 2026 | 4.96 | 4.98 | 4.92 | 4.93 | 4.93 | -0.80% | 161,002,801 |
| Mar 25, 2026 | 4.89 | 4.97 | 4.87 | 4.97 | 4.97 | 1.84% | 265,561,683 |
| Mar 24, 2026 | 4.88 | 4.89 | 4.83 | 4.88 | 4.88 | 0.83% | 221,718,500 |
| Mar 23, 2026 | 4.96 | 4.97 | 4.82 | 4.84 | 4.84 | -2.81% | 494,581,800 |
| Mar 20, 2026 | 5.03 | 5.05 | 4.98 | 4.98 | 4.98 | -0.99% | 274,484,300 |
| Mar 19, 2026 | 5.04 | 5.07 | 5.02 | 5.03 | 5.03 | -0.59% | 218,050,700 |
| Mar 18, 2026 | 5.11 | 5.12 | 5.04 | 5.06 | 5.06 | -0.98% | 272,515,900 |
| Mar 17, 2026 | 5.09 | 5.16 | 5.09 | 5.11 | 5.11 | 0.39% | 269,823,340 |
| Mar 16, 2026 | 5.17 | 5.18 | 5.08 | 5.09 | 5.09 | -1.17% | 309,401,000 |
| Mar 13, 2026 | 5.13 | 5.20 | 5.13 | 5.15 | 5.15 | 0.19% | 386,764,700 |
| Mar 12, 2026 | 5.12 | 5.15 | 5.10 | 5.14 | 5.14 | 0.19% | 282,817,600 |
| Mar 11, 2026 | 5.03 | 5.13 | 5.01 | 5.13 | 5.13 | 1.99% | 477,090,500 |
| Mar 10, 2026 | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | 0.40% | 295,644,000 |
| Mar 9, 2026 | 5.02 | 5.04 | 5.00 | 5.01 | 5.01 | -0.79% | 325,409,900 |
| 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 |