Power Construction Corporation of China, Ltd (SHA:601669)
China
· Delayed Price · Currency is CNY 5.31
+0.07 (1.34%)
At close: Dec 5, 2025
SHA:601669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | - | 168,902,300 |
| Sep 29, 2025 | 5.51 | 5.59 | 5.45 | 5.58 | 5.58 | 1.27% | 190,684,900 |
| Sep 26, 2025 | 5.51 | 5.56 | 5.49 | 5.51 | 5.51 | -0.18% | 130,612,900 |
| Sep 25, 2025 | 5.55 | 5.59 | 5.52 | 5.52 | 5.52 | -0.90% | 138,951,200 |
| Sep 24, 2025 | 5.55 | 5.57 | 5.51 | 5.57 | 5.57 | - | 148,283,000 |
| Sep 23, 2025 | 5.61 | 5.62 | 5.50 | 5.57 | 5.57 | -1.07% | 240,995,300 |
| Sep 22, 2025 | 5.71 | 5.71 | 5.61 | 5.63 | 5.63 | -1.75% | 205,295,800 |
| Sep 19, 2025 | 5.61 | 5.73 | 5.60 | 5.73 | 5.73 | 2.14% | 271,220,100 |
| Sep 18, 2025 | 5.71 | 5.77 | 5.59 | 5.61 | 5.61 | -1.92% | 276,215,100 |
| Sep 17, 2025 | 5.68 | 5.72 | 5.64 | 5.72 | 5.72 | 0.35% | 202,928,600 |
| Sep 16, 2025 | 5.76 | 5.80 | 5.66 | 5.70 | 5.70 | -1.04% | 235,900,400 |
| Sep 15, 2025 | 5.72 | 5.87 | 5.70 | 5.76 | 5.76 | 1.05% | 354,724,700 |
| Sep 12, 2025 | 5.68 | 5.81 | 5.67 | 5.70 | 5.70 | 0.18% | 424,567,700 |
| Sep 11, 2025 | 5.65 | 5.69 | 5.63 | 5.69 | 5.69 | 0.53% | 181,798,000 |
| Sep 10, 2025 | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | -0.18% | 163,331,700 |
| Sep 9, 2025 | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | -1.22% | 195,476,900 |
| Sep 8, 2025 | 5.74 | 5.77 | 5.68 | 5.74 | 5.74 | -0.17% | 280,947,800 |
| Sep 5, 2025 | 5.70 | 5.76 | 5.65 | 5.75 | 5.75 | 1.05% | 211,452,300 |
| Sep 4, 2025 | 5.70 | 5.74 | 5.65 | 5.69 | 5.69 | -0.35% | 231,949,800 |
| Sep 3, 2025 | 5.80 | 5.81 | 5.67 | 5.71 | 5.71 | -1.21% | 212,492,400 |
| Sep 2, 2025 | 5.85 | 5.87 | 5.73 | 5.78 | 5.78 | -1.20% | 290,556,100 |
| Sep 1, 2025 | 5.90 | 5.94 | 5.82 | 5.85 | 5.85 | -1.18% | 407,845,500 |
| Aug 29, 2025 | 6.03 | 6.12 | 5.91 | 5.92 | 5.92 | -1.99% | 447,159,300 |
| Aug 28, 2025 | 6.04 | 6.07 | 5.93 | 6.04 | 6.04 | -0.17% | 320,517,500 |
| Aug 27, 2025 | 6.23 | 6.24 | 6.04 | 6.05 | 6.05 | -2.89% | 455,786,500 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.22 | 6.23 | 6.23 | -1.42% | 248,369,000 |
| Aug 25, 2025 | 6.23 | 6.37 | 6.21 | 6.32 | 6.32 | 1.44% | 467,061,200 |
| Aug 22, 2025 | 6.18 | 6.23 | 6.12 | 6.23 | 6.23 | 0.81% | 289,805,500 |
| Aug 21, 2025 | 6.22 | 6.34 | 6.16 | 6.18 | 6.18 | - | 376,030,900 |
| Aug 20, 2025 | 6.16 | 6.19 | 6.09 | 6.18 | 6.18 | 0.16% | 309,821,600 |
| Aug 19, 2025 | 6.19 | 6.25 | 6.16 | 6.17 | 6.17 | -0.48% | 260,811,200 |
| Aug 18, 2025 | 6.18 | 6.27 | 6.16 | 6.20 | 6.20 | 0.65% | 335,633,200 |
| Aug 15, 2025 | 6.14 | 6.18 | 6.13 | 6.16 | 6.16 | - | 262,499,500 |
| Aug 14, 2025 | 6.26 | 6.31 | 6.15 | 6.16 | 6.16 | -1.60% | 328,883,800 |
| Aug 13, 2025 | 6.27 | 6.30 | 6.24 | 6.26 | 6.26 | -0.32% | 305,900,200 |
| Aug 12, 2025 | 6.36 | 6.39 | 6.27 | 6.28 | 6.28 | -1.72% | 351,548,600 |
| Aug 11, 2025 | 6.46 | 6.47 | 6.33 | 6.39 | 6.39 | -0.93% | 355,937,200 |
| Aug 8, 2025 | 6.32 | 6.51 | 6.29 | 6.45 | 6.45 | 1.74% | 562,982,600 |
| Aug 7, 2025 | 6.33 | 6.38 | 6.29 | 6.34 | 6.34 | 0.16% | 401,005,700 |
| Aug 6, 2025 | 6.42 | 6.43 | 6.29 | 6.33 | 6.33 | -1.40% | 437,539,900 |
| Aug 5, 2025 | 6.48 | 6.51 | 6.38 | 6.42 | 6.42 | -0.62% | 407,021,000 |
| Aug 4, 2025 | 6.46 | 6.59 | 6.40 | 6.46 | 6.46 | -0.92% | 420,942,000 |
| Aug 1, 2025 | 6.76 | 6.83 | 6.50 | 6.52 | 6.52 | -4.54% | 626,770,200 |
| Jul 31, 2025 | 6.69 | 6.97 | 6.69 | 6.83 | 6.83 | 0.44% | 722,332,100 |
| Jul 30, 2025 | 6.91 | 7.04 | 6.78 | 6.80 | 6.80 | -5.03% | 894,576,600 |
| Jul 29, 2025 | 7.01 | 7.35 | 6.66 | 7.16 | 7.16 | 1.85% | 1,528,509,000 |
| Jul 28, 2025 | 7.08 | 7.30 | 6.88 | 7.03 | 7.03 | -2.63% | 1,106,305,000 |
| Jul 25, 2025 | 7.49 | 7.84 | 7.14 | 7.22 | 7.22 | -3.09% | 2,080,285,000 |
| Jul 24, 2025 | 7.00 | 7.45 | 6.66 | 7.45 | 7.45 | 10.04% | 2,234,102,000 |
| Jul 23, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 10.08% | 175,077,300 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 10.02% | 124,364,500 |
| Jul 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 10.04% | 100,674,000 |
| Jul 18, 2025 | 4.96 | 5.10 | 4.95 | 5.08 | 5.08 | 0.40% | 176,928,500 |
| Jul 17, 2025 | 5.02 | 5.07 | 5.01 | 5.06 | 4.93 | 0.80% | 80,395,600 |
| Jul 16, 2025 | 5.06 | 5.15 | 5.01 | 5.02 | 4.89 | -0.79% | 116,554,500 |
| Jul 15, 2025 | 5.08 | 5.10 | 5.02 | 5.06 | 4.93 | -0.39% | 88,972,210 |
| Jul 14, 2025 | 5.04 | 5.13 | 5.04 | 5.08 | 4.95 | 0.59% | 104,122,300 |
| Jul 11, 2025 | 5.03 | 5.15 | 5.00 | 5.05 | 4.92 | 0.60% | 185,254,700 |