Power Construction Corporation of China, Ltd (SHA:601669)
China
· Delayed Price · Currency is CNY 5.92
-0.04 (-0.67%)
At close: Mar 9, 2026
SHA:601669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.97 | 6.07 | 5.88 | 5.92 | - | -0.67% | 480,374,392 |
| Mar 6, 2026 | 5.76 | 6.01 | 5.73 | 5.96 | 5.96 | 3.65% | 685,419,800 |
| Mar 5, 2026 | 5.66 | 5.80 | 5.65 | 5.75 | 5.75 | 2.68% | 443,919,300 |
| Mar 4, 2026 | 5.55 | 5.67 | 5.51 | 5.60 | 5.60 | 0.18% | 228,359,200 |
| Mar 3, 2026 | 5.71 | 5.75 | 5.58 | 5.59 | 5.59 | -2.27% | 291,096,300 |
| Mar 2, 2026 | 5.68 | 5.76 | 5.65 | 5.72 | 5.72 | -0.17% | 305,453,800 |
| Feb 27, 2026 | 5.66 | 5.74 | 5.65 | 5.73 | 5.73 | 0.88% | 306,868,300 |
| Feb 26, 2026 | 5.62 | 5.72 | 5.61 | 5.68 | 5.68 | 1.07% | 221,091,000 |
| Feb 25, 2026 | 5.63 | 5.79 | 5.60 | 5.62 | 5.62 | -0.35% | 409,177,800 |
| Feb 24, 2026 | 5.49 | 5.65 | 5.48 | 5.64 | 5.64 | 3.68% | 309,077,113 |
| Feb 13, 2026 | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | -1.63% | 176,229,590 |
| Feb 12, 2026 | 5.49 | 5.56 | 5.48 | 5.53 | 5.53 | 0.73% | 174,071,267 |
| Feb 11, 2026 | 5.49 | 5.51 | 5.48 | 5.49 | 5.49 | -0.18% | 103,527,500 |
| Feb 10, 2026 | 5.54 | 5.55 | 5.47 | 5.50 | 5.50 | -0.72% | 169,925,000 |
| Feb 9, 2026 | 5.55 | 5.59 | 5.53 | 5.54 | 5.54 | 0.36% | 166,966,010 |
| Feb 6, 2026 | 5.51 | 5.57 | 5.47 | 5.52 | 5.52 | -0.54% | 168,608,300 |
| Feb 5, 2026 | 5.65 | 5.66 | 5.54 | 5.55 | 5.55 | -2.29% | 208,971,900 |
| Feb 4, 2026 | 5.58 | 5.68 | 5.56 | 5.68 | 5.68 | 1.61% | 207,194,400 |
| Feb 3, 2026 | 5.59 | 5.62 | 5.54 | 5.59 | 5.59 | 0.54% | 197,398,400 |
| Feb 2, 2026 | 5.71 | 5.80 | 5.56 | 5.56 | 5.56 | -1.77% | 359,834,371 |
| Jan 30, 2026 | 5.65 | 5.73 | 5.57 | 5.66 | 5.66 | -0.35% | 325,642,626 |
| Jan 29, 2026 | 5.71 | 5.76 | 5.61 | 5.68 | 5.68 | -0.70% | 438,425,000 |
| Jan 28, 2026 | 5.76 | 5.89 | 5.71 | 5.72 | 5.72 | -1.04% | 450,142,500 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.75 | 5.78 | 5.78 | -3.34% | 385,716,600 |
| Jan 26, 2026 | 5.98 | 6.07 | 5.90 | 5.98 | 5.98 | 0.17% | 394,759,400 |
| Jan 23, 2026 | 5.94 | 6.08 | 5.87 | 5.97 | 5.97 | 0.84% | 505,081,800 |
| Jan 22, 2026 | 6.01 | 6.09 | 5.88 | 5.92 | 5.92 | -1.99% | 497,219,295 |
| Jan 21, 2026 | 6.10 | 6.19 | 6.01 | 6.04 | 6.04 | -3.36% | 705,390,200 |
| Jan 20, 2026 | 5.85 | 6.36 | 5.75 | 6.25 | 6.25 | 7.02% | 1,124,809,000 |
| Jan 19, 2026 | 5.75 | 5.93 | 5.62 | 5.84 | 5.84 | 1.04% | 786,422,300 |
| Jan 16, 2026 | 5.45 | 5.90 | 5.45 | 5.78 | 5.78 | 7.84% | 1,065,508,000 |
| Jan 15, 2026 | 5.42 | 5.43 | 5.35 | 5.36 | 5.36 | -1.29% | 160,299,200 |
| Jan 14, 2026 | 5.55 | 5.57 | 5.40 | 5.43 | 5.43 | -1.45% | 312,771,400 |
| Jan 13, 2026 | 5.42 | 5.56 | 5.37 | 5.51 | 5.51 | 1.85% | 427,459,384 |
| Jan 12, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | 5.41 | 0.56% | 203,743,200 |
| Jan 9, 2026 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | 0.19% | 145,810,900 |
| Jan 8, 2026 | 5.32 | 5.39 | 5.30 | 5.37 | 5.37 | 0.94% | 149,685,600 |
| Jan 7, 2026 | 5.32 | 5.40 | 5.31 | 5.32 | 5.32 | -0.19% | 162,423,900 |
| Jan 6, 2026 | 5.24 | 5.33 | 5.23 | 5.33 | 5.33 | 1.72% | 173,542,700 |
| Jan 5, 2026 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 0.77% | 89,232,680 |
| Dec 31, 2025 | 5.21 | 5.22 | 5.18 | 5.20 | 5.20 | -0.19% | 72,122,900 |
| Dec 30, 2025 | 5.24 | 5.26 | 5.21 | 5.21 | 5.21 | -0.76% | 84,502,800 |
| Dec 29, 2025 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | -0.38% | 76,659,880 |
| Dec 26, 2025 | 5.29 | 5.30 | 5.25 | 5.27 | 5.27 | -0.19% | 81,056,090 |
| Dec 25, 2025 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | -0.19% | 52,598,710 |
| Dec 24, 2025 | 5.26 | 5.33 | 5.25 | 5.29 | 5.29 | 0.95% | 101,559,300 |
| Dec 23, 2025 | 5.26 | 5.33 | 5.23 | 5.24 | 5.24 | -0.19% | 116,840,100 |
| Dec 22, 2025 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | - | 69,663,990 |
| Dec 19, 2025 | 5.20 | 5.26 | 5.19 | 5.25 | 5.25 | 0.96% | 88,759,190 |
| Dec 18, 2025 | 5.19 | 5.22 | 5.18 | 5.20 | 5.20 | -0.19% | 54,426,840 |
| Dec 17, 2025 | 5.16 | 5.23 | 5.14 | 5.21 | 5.21 | 0.97% | 84,691,490 |
| Dec 16, 2025 | 5.24 | 5.25 | 5.16 | 5.16 | 5.16 | -1.53% | 88,438,910 |
| Dec 15, 2025 | 5.24 | 5.29 | 5.23 | 5.24 | 5.24 | -0.38% | 69,184,530 |
| Dec 12, 2025 | 5.21 | 5.27 | 5.20 | 5.26 | 5.26 | 1.15% | 96,027,480 |
| Dec 11, 2025 | 5.26 | 5.28 | 5.20 | 5.20 | 5.20 | -0.95% | 79,586,050 |
| Dec 10, 2025 | 5.22 | 5.27 | 5.18 | 5.25 | 5.25 | 0.57% | 98,150,560 |
| Dec 9, 2025 | 5.29 | 5.30 | 5.22 | 5.22 | 5.22 | -1.51% | 82,140,290 |
| Dec 8, 2025 | 5.32 | 5.34 | 5.29 | 5.30 | 5.30 | -0.19% | 83,044,666 |
| Dec 5, 2025 | 5.23 | 5.32 | 5.22 | 5.31 | 5.31 | 1.34% | 98,615,570 |
| Dec 4, 2025 | 5.27 | 5.28 | 5.22 | 5.24 | 5.24 | -0.57% | 76,571,300 |
| Dec 3, 2025 | 5.26 | 5.30 | 5.25 | 5.27 | 5.27 | - | 82,700,210 |
| Dec 2, 2025 | 5.32 | 5.33 | 5.25 | 5.27 | 5.27 | -1.31% | 119,149,100 |
| Dec 1, 2025 | 5.35 | 5.36 | 5.32 | 5.34 | 5.34 | -1.66% | 171,090,000 |
| Nov 28, 2025 | 5.38 | 5.43 | 5.31 | 5.43 | 5.43 | 0.74% | 120,279,400 |
| Nov 27, 2025 | 5.41 | 5.42 | 5.38 | 5.39 | 5.39 | -0.55% | 73,077,350 |
| Nov 26, 2025 | 5.45 | 5.47 | 5.41 | 5.42 | 5.42 | -0.55% | 66,003,567 |
| Nov 25, 2025 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | - | 87,480,800 |
| Nov 24, 2025 | 5.44 | 5.47 | 5.41 | 5.45 | 5.45 | 0.37% | 75,385,920 |
| Nov 21, 2025 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | -2.86% | 181,291,900 |
| Nov 20, 2025 | 5.60 | 5.63 | 5.58 | 5.59 | 5.59 | 0.18% | 83,638,530 |
| Nov 19, 2025 | 5.59 | 5.62 | 5.57 | 5.58 | 5.58 | -0.53% | 98,752,490 |
| Nov 18, 2025 | 5.66 | 5.66 | 5.60 | 5.61 | 5.61 | -0.88% | 103,224,700 |
| Nov 17, 2025 | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | -0.53% | 96,867,630 |
| Nov 14, 2025 | 5.73 | 5.74 | 5.69 | 5.69 | 5.69 | -0.87% | 129,056,900 |
| Nov 13, 2025 | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | 0.17% | 118,782,000 |
| Nov 12, 2025 | 5.81 | 5.82 | 5.71 | 5.73 | 5.73 | -2.05% | 207,722,400 |
| Nov 11, 2025 | 5.85 | 5.88 | 5.81 | 5.85 | 5.85 | 0.17% | 165,341,700 |
| Nov 10, 2025 | 5.86 | 5.89 | 5.82 | 5.84 | 5.84 | -0.17% | 184,075,200 |
| Nov 7, 2025 | 5.89 | 5.95 | 5.82 | 5.85 | 5.85 | -0.68% | 267,904,400 |
| Nov 6, 2025 | 5.67 | 6.05 | 5.66 | 5.89 | 5.89 | 3.70% | 567,542,700 |
| Nov 5, 2025 | 5.59 | 5.69 | 5.56 | 5.68 | 5.68 | 1.25% | 167,453,900 |
| Nov 4, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.61 | -0.53% | 105,392,300 |
| Nov 3, 2025 | 5.64 | 5.64 | 5.59 | 5.64 | 5.64 | - | 126,596,400 |
| Oct 31, 2025 | 5.75 | 5.75 | 5.64 | 5.64 | 5.64 | -2.59% | 277,308,000 |
| Oct 30, 2025 | 5.78 | 5.84 | 5.76 | 5.79 | 5.79 | 0.35% | 213,795,200 |
| Oct 29, 2025 | 5.71 | 5.78 | 5.70 | 5.77 | 5.77 | 0.70% | 142,048,900 |
| Oct 28, 2025 | 5.80 | 5.81 | 5.72 | 5.73 | 5.73 | -1.55% | 182,022,300 |
| Oct 27, 2025 | 5.72 | 5.82 | 5.69 | 5.82 | 5.82 | 1.93% | 242,765,700 |
| Oct 24, 2025 | 5.74 | 5.76 | 5.69 | 5.71 | 5.71 | -0.70% | 144,241,100 |
| Oct 23, 2025 | 5.73 | 5.75 | 5.67 | 5.75 | 5.75 | - | 143,453,200 |
| Oct 22, 2025 | 5.79 | 5.80 | 5.74 | 5.75 | 5.75 | -0.35% | 135,174,300 |
| Oct 21, 2025 | 5.66 | 5.79 | 5.65 | 5.77 | 5.77 | 2.30% | 241,841,800 |
| Oct 20, 2025 | 5.68 | 5.71 | 5.63 | 5.64 | 5.64 | -0.70% | 145,154,900 |
| Oct 17, 2025 | 5.77 | 5.82 | 5.66 | 5.68 | 5.68 | -1.90% | 202,032,500 |
| Oct 16, 2025 | 5.83 | 5.85 | 5.76 | 5.79 | 5.79 | -1.19% | 193,995,300 |
| Oct 15, 2025 | 5.84 | 5.89 | 5.78 | 5.86 | 5.86 | - | 247,493,500 |
| Oct 14, 2025 | 5.85 | 5.95 | 5.81 | 5.86 | 5.86 | - | 353,472,600 |
| Oct 13, 2025 | 5.74 | 5.92 | 5.71 | 5.86 | 5.86 | 1.03% | 442,151,200 |
| Oct 10, 2025 | 5.80 | 5.86 | 5.73 | 5.80 | 5.80 | - | 303,318,800 |
| Oct 9, 2025 | 5.60 | 5.80 | 5.59 | 5.80 | 5.80 | 3.94% | 435,322,900 |