Skip to main content
China Communications Construction Company Limited (SHA:601800)
China flag China · Delayed Price · Currency is CNY
8.15
+0.06 (0.74%)
Mar 10, 2026, 11:05 AM CST

SHA:601800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.088.198.038.098.09-0.25%32,071,450
Mar 6, 20267.958.127.928.118.111.76%39,063,410
Mar 5, 20267.938.027.927.977.970.89%28,964,910
Mar 4, 20268.098.107.847.907.90-2.23%60,658,890
Mar 3, 20268.148.178.068.088.08-0.86%38,699,460
Mar 2, 20268.078.168.058.158.150.12%41,927,210
Feb 27, 20268.128.188.108.148.140.12%32,450,220
Feb 26, 20268.108.148.088.138.130.37%26,797,630
Feb 25, 20268.168.318.078.108.10-0.86%84,759,996
Feb 24, 20268.088.188.068.178.171.87%30,816,830
Feb 13, 20268.088.098.028.028.02-0.62%19,124,300
Feb 12, 20268.128.138.078.078.07-0.49%20,359,200
Feb 11, 20268.128.138.098.118.11-0.12%15,294,093
Feb 10, 20268.148.158.118.128.12-0.49%14,740,470
Feb 9, 20268.178.198.148.168.160.37%17,967,300
Feb 6, 20268.168.188.118.138.13-0.61%18,236,450
Feb 5, 20268.178.218.138.188.18-0.12%24,303,569
Feb 4, 20268.078.208.048.198.191.24%35,889,800
Feb 3, 20268.078.098.008.098.091.25%24,316,700
Feb 2, 20268.158.187.987.997.99-2.08%49,061,790
Jan 30, 20268.218.288.128.168.16-0.85%37,709,598
Jan 29, 20268.258.288.108.238.23-0.12%76,297,715
Jan 28, 20268.328.528.218.248.24-0.96%96,342,034
Jan 27, 20268.508.508.328.328.32-2.46%50,882,771
Jan 26, 20268.418.558.398.538.531.31%58,781,020
Jan 23, 20268.488.508.398.428.42-0.59%47,086,280
Jan 22, 20268.498.558.458.478.47-0.12%37,913,110
Jan 21, 20268.528.568.478.488.48-1.62%47,230,380
Jan 20, 20268.408.628.378.628.622.62%63,866,970
Jan 19, 20268.478.488.368.408.40-1.52%47,844,880
Jan 16, 20268.368.878.358.538.532.40%102,516,200
Jan 15, 20268.408.408.328.338.33-0.95%25,299,990
Jan 14, 20268.518.558.408.418.41-1.64%48,991,630
Jan 13, 20268.438.558.368.558.551.66%60,151,476
Jan 12, 20268.338.428.318.418.411.45%36,889,744
Jan 9, 20268.348.358.288.298.29-1.54%23,684,680
Jan 8, 20268.378.438.328.428.300.60%24,479,630
Jan 7, 20268.368.468.348.378.250.24%30,679,850
Jan 6, 20268.288.368.268.358.230.85%27,126,020
Jan 5, 20268.238.288.208.288.160.49%22,228,240
Dec 31, 20258.288.318.238.248.12-0.48%17,157,600
Dec 30, 20258.308.328.268.288.16-0.36%13,798,270
Dec 29, 20258.358.398.308.318.19-0.60%21,300,790
Dec 26, 20258.388.388.338.368.24-0.12%16,914,850
Dec 25, 20258.398.408.358.378.25-14,919,330
Dec 24, 20258.338.428.338.378.250.60%16,422,550
Dec 23, 20258.308.338.288.328.200.48%14,920,030
Dec 22, 20258.318.338.268.288.160.12%17,714,680
Dec 19, 20258.348.398.278.278.15-0.84%19,362,720
Dec 18, 20258.318.368.298.348.22-0.12%12,333,300
Dec 17, 20258.308.368.228.358.230.72%19,311,300
Dec 16, 20258.418.418.288.298.17-1.31%21,713,980
Dec 15, 20258.438.448.358.408.28-0.24%14,172,360
Dec 12, 20258.448.478.418.428.30-0.24%21,278,910
Dec 11, 20258.528.538.448.448.32-1.17%14,368,050
Dec 10, 20258.438.558.418.548.421.18%20,685,220
Dec 9, 20258.518.528.438.448.32-0.94%23,889,860
Dec 8, 20258.568.598.528.528.40-0.47%18,590,830
Dec 5, 20258.548.588.498.568.440.23%19,022,910
Dec 4, 20258.518.558.498.548.420.35%14,408,260
Dec 3, 20258.558.568.508.518.39-0.58%13,288,170
Dec 2, 20258.538.568.508.568.440.23%12,559,820
Dec 1, 20258.528.548.498.548.420.23%13,131,700
Nov 28, 20258.488.538.468.528.400.24%12,953,800
Nov 27, 20258.538.548.478.508.38-0.58%13,006,690
Nov 26, 20258.568.638.548.558.430.12%14,426,680
Nov 25, 20258.538.588.528.548.42-0.12%14,819,390
Nov 24, 20258.518.588.498.558.430.59%17,841,790
Nov 21, 20258.618.638.468.508.38-1.73%31,498,070
Nov 20, 20258.638.698.618.658.530.23%18,912,300
Nov 19, 20258.648.678.618.638.51-0.35%15,827,930
Nov 18, 20258.718.728.638.668.54-0.80%25,500,240
Nov 17, 20258.788.788.718.738.61-0.46%24,544,950
Nov 14, 20258.808.848.778.778.65-0.57%18,509,940
Nov 13, 20258.808.838.788.828.700.23%19,221,790
Nov 12, 20258.868.878.788.808.68-0.56%25,109,380
Nov 11, 20258.898.898.828.858.73-0.34%19,560,420
Nov 10, 20258.838.888.798.888.760.68%21,756,070
Nov 7, 20258.808.858.798.828.70-0.11%16,554,500
Nov 6, 20258.748.918.738.838.711.15%35,081,540
Nov 5, 20258.718.768.688.738.610.11%19,468,870
Nov 4, 20258.768.788.708.728.60-0.57%20,851,840
Nov 3, 20258.728.788.708.778.650.57%22,501,910
Oct 31, 20258.828.848.708.728.60-1.47%50,299,350
Oct 30, 20258.888.958.838.858.73-0.34%30,323,070
Oct 29, 20258.838.888.808.888.760.23%25,443,730
Oct 28, 20258.978.978.838.868.74-1.23%36,406,140
Oct 27, 20258.929.008.888.978.840.90%33,820,850
Oct 24, 20258.969.028.888.898.77-0.89%28,759,810
Oct 23, 20258.898.978.818.978.840.22%36,706,270
Oct 22, 20258.989.078.938.958.820.45%48,749,830
Oct 21, 20258.758.928.748.918.792.06%42,682,320
Oct 20, 20258.758.798.688.738.61-0.11%21,368,170
Oct 17, 20258.878.918.728.748.62-1.47%31,852,240
Oct 16, 20258.888.908.828.878.75-0.34%24,072,830
Oct 15, 20258.898.978.848.908.780.11%30,496,610
Oct 14, 20258.918.998.878.898.77-0.11%40,154,570
Oct 13, 20258.848.928.778.908.78-0.78%44,621,190
Oct 10, 20258.909.088.878.978.840.34%54,746,160
Oct 9, 20258.738.968.728.948.812.29%56,631,910