China Communications Construction Company Limited (SHA:601800)
China
· Delayed Price · Currency is CNY 7.07
+0.01 (0.14%)
Apr 29, 2026, 3:00 PM CST
SHA:601800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.06 | 7.08 | 7.03 | 7.05 | - | -0.14% | 22,495,688 |
| Apr 28, 2026 | 7.05 | 7.12 | 6.96 | 7.06 | 7.06 | 0.14% | 36,645,430 |
| Apr 27, 2026 | 7.13 | 7.13 | 7.03 | 7.05 | 7.05 | -0.98% | 29,255,000 |
| Apr 24, 2026 | 7.19 | 7.19 | 7.11 | 7.12 | 7.12 | -1.11% | 27,064,140 |
| Apr 23, 2026 | 7.29 | 7.30 | 7.19 | 7.20 | 7.20 | -1.23% | 36,105,430 |
| Apr 22, 2026 | 7.35 | 7.36 | 7.26 | 7.29 | 7.29 | -1.09% | 29,746,040 |
| Apr 21, 2026 | 7.42 | 7.45 | 7.36 | 7.37 | 7.37 | -0.67% | 30,755,200 |
| Apr 20, 2026 | 7.47 | 7.49 | 7.40 | 7.42 | 7.42 | -1.07% | 34,844,060 |
| Apr 17, 2026 | 7.60 | 7.60 | 7.48 | 7.50 | 7.50 | -1.19% | 29,333,730 |
| Apr 16, 2026 | 7.63 | 7.63 | 7.57 | 7.59 | 7.59 | -0.26% | 16,255,700 |
| Apr 15, 2026 | 7.59 | 7.65 | 7.59 | 7.61 | 7.61 | 0.26% | 17,673,830 |
| Apr 14, 2026 | 7.58 | 7.59 | 7.53 | 7.59 | 7.59 | 0.53% | 12,232,170 |
| Apr 13, 2026 | 7.56 | 7.57 | 7.52 | 7.55 | 7.55 | -0.66% | 14,447,466 |
| Apr 10, 2026 | 7.58 | 7.63 | 7.56 | 7.60 | 7.60 | 0.53% | 15,952,140 |
| Apr 9, 2026 | 7.65 | 7.68 | 7.55 | 7.56 | 7.56 | -1.82% | 21,953,600 |
| Apr 8, 2026 | 7.62 | 7.70 | 7.58 | 7.70 | 7.70 | 2.12% | 29,688,311 |
| Apr 7, 2026 | 7.50 | 7.55 | 7.47 | 7.54 | 7.54 | 0.53% | 14,976,700 |
| Apr 3, 2026 | 7.58 | 7.60 | 7.47 | 7.50 | 7.50 | -0.92% | 18,389,243 |
| Apr 2, 2026 | 7.62 | 7.65 | 7.55 | 7.57 | 7.57 | -0.92% | 19,202,120 |
| Apr 1, 2026 | 7.71 | 7.74 | 7.61 | 7.64 | 7.64 | 0.39% | 21,950,600 |
| Mar 31, 2026 | 7.56 | 7.66 | 7.55 | 7.61 | 7.61 | -1.04% | 31,489,518 |
| Mar 30, 2026 | 7.60 | 7.72 | 7.55 | 7.69 | 7.69 | - | 23,547,290 |
| Mar 27, 2026 | 7.67 | 7.71 | 7.63 | 7.69 | 7.69 | -0.13% | 20,007,239 |
| Mar 26, 2026 | 7.82 | 7.83 | 7.68 | 7.70 | 7.70 | -1.91% | 23,344,770 |
| Mar 25, 2026 | 7.81 | 7.90 | 7.76 | 7.85 | 7.85 | 0.64% | 24,099,220 |
| Mar 24, 2026 | 7.74 | 7.80 | 7.65 | 7.80 | 7.80 | 1.56% | 28,412,910 |
| Mar 23, 2026 | 7.88 | 7.88 | 7.62 | 7.68 | 7.68 | -3.27% | 44,254,069 |
| Mar 20, 2026 | 7.98 | 8.03 | 7.92 | 7.94 | 7.94 | -0.50% | 26,947,890 |
| Mar 19, 2026 | 8.04 | 8.13 | 7.97 | 7.98 | 7.98 | -1.48% | 36,748,620 |
| Mar 18, 2026 | 8.18 | 8.21 | 8.04 | 8.10 | 8.10 | -1.10% | 41,108,780 |
| Mar 17, 2026 | 8.20 | 8.33 | 8.18 | 8.19 | 8.19 | -0.36% | 40,474,554 |
| Mar 16, 2026 | 8.45 | 8.49 | 8.19 | 8.22 | 8.22 | -3.29% | 94,316,890 |
| Mar 13, 2026 | 8.27 | 8.55 | 8.25 | 8.50 | 8.50 | 2.78% | 131,382,900 |
| Mar 12, 2026 | 8.24 | 8.30 | 8.20 | 8.27 | 8.27 | 0.24% | 46,278,984 |
| Mar 11, 2026 | 8.14 | 8.30 | 8.06 | 8.25 | 8.25 | 1.23% | 55,642,870 |
| Mar 10, 2026 | 8.11 | 8.19 | 8.07 | 8.15 | 8.15 | 0.74% | 34,449,130 |
| Mar 9, 2026 | 8.08 | 8.19 | 8.03 | 8.09 | 8.09 | -0.25% | 32,071,450 |
| Mar 6, 2026 | 7.95 | 8.12 | 7.92 | 8.11 | 8.11 | 1.76% | 39,063,410 |
| Mar 5, 2026 | 7.93 | 8.02 | 7.92 | 7.97 | 7.97 | 0.89% | 28,964,910 |
| Mar 4, 2026 | 8.09 | 8.10 | 7.84 | 7.90 | 7.90 | -2.23% | 60,658,890 |
| Mar 3, 2026 | 8.14 | 8.17 | 8.06 | 8.08 | 8.08 | -0.86% | 38,699,460 |
| Mar 2, 2026 | 8.07 | 8.16 | 8.05 | 8.15 | 8.15 | 0.12% | 41,927,210 |
| Feb 27, 2026 | 8.12 | 8.18 | 8.10 | 8.14 | 8.14 | 0.12% | 32,450,220 |
| Feb 26, 2026 | 8.10 | 8.14 | 8.08 | 8.13 | 8.13 | 0.37% | 26,797,630 |
| Feb 25, 2026 | 8.16 | 8.31 | 8.07 | 8.10 | 8.10 | -0.86% | 84,759,996 |
| Feb 24, 2026 | 8.08 | 8.18 | 8.06 | 8.17 | 8.17 | 1.87% | 30,816,830 |
| Feb 13, 2026 | 8.08 | 8.09 | 8.02 | 8.02 | 8.02 | -0.62% | 19,124,300 |
| Feb 12, 2026 | 8.12 | 8.13 | 8.07 | 8.07 | 8.07 | -0.49% | 20,359,200 |
| Feb 11, 2026 | 8.12 | 8.13 | 8.09 | 8.11 | 8.11 | -0.12% | 15,294,093 |
| Feb 10, 2026 | 8.14 | 8.15 | 8.11 | 8.12 | 8.12 | -0.49% | 14,740,470 |
| Feb 9, 2026 | 8.17 | 8.19 | 8.14 | 8.16 | 8.16 | 0.37% | 17,967,300 |
| Feb 6, 2026 | 8.16 | 8.18 | 8.11 | 8.13 | 8.13 | -0.61% | 18,236,450 |
| Feb 5, 2026 | 8.17 | 8.21 | 8.13 | 8.18 | 8.18 | -0.12% | 24,303,569 |
| Feb 4, 2026 | 8.07 | 8.20 | 8.04 | 8.19 | 8.19 | 1.24% | 35,889,800 |
| Feb 3, 2026 | 8.07 | 8.09 | 8.00 | 8.09 | 8.09 | 1.25% | 24,316,700 |
| Feb 2, 2026 | 8.15 | 8.18 | 7.98 | 7.99 | 7.99 | -2.08% | 49,061,790 |
| Jan 30, 2026 | 8.21 | 8.28 | 8.12 | 8.16 | 8.16 | -0.85% | 37,709,598 |
| Jan 29, 2026 | 8.25 | 8.28 | 8.10 | 8.23 | 8.23 | -0.12% | 76,297,715 |
| Jan 28, 2026 | 8.32 | 8.52 | 8.21 | 8.24 | 8.24 | -0.96% | 96,342,034 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.32 | 8.32 | 8.32 | -2.46% | 50,882,771 |
| Jan 26, 2026 | 8.41 | 8.55 | 8.39 | 8.53 | 8.53 | 1.31% | 58,781,020 |
| Jan 23, 2026 | 8.48 | 8.50 | 8.39 | 8.42 | 8.42 | -0.59% | 47,086,280 |
| Jan 22, 2026 | 8.49 | 8.55 | 8.45 | 8.47 | 8.47 | -0.12% | 37,913,110 |
| Jan 21, 2026 | 8.52 | 8.56 | 8.47 | 8.48 | 8.48 | -1.62% | 47,230,380 |
| Jan 20, 2026 | 8.40 | 8.62 | 8.37 | 8.62 | 8.62 | 2.62% | 63,866,970 |
| Jan 19, 2026 | 8.47 | 8.48 | 8.36 | 8.40 | 8.40 | -1.52% | 47,844,880 |
| Jan 16, 2026 | 8.36 | 8.87 | 8.35 | 8.53 | 8.53 | 2.40% | 102,516,200 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.32 | 8.33 | 8.33 | -0.95% | 25,299,990 |
| Jan 14, 2026 | 8.51 | 8.55 | 8.40 | 8.41 | 8.41 | -1.64% | 48,991,630 |
| Jan 13, 2026 | 8.43 | 8.55 | 8.36 | 8.55 | 8.55 | 1.66% | 60,151,476 |
| Jan 12, 2026 | 8.33 | 8.42 | 8.31 | 8.41 | 8.41 | 1.45% | 36,889,744 |
| Jan 9, 2026 | 8.34 | 8.35 | 8.28 | 8.29 | 8.29 | -1.54% | 23,684,680 |
| Jan 8, 2026 | 8.37 | 8.43 | 8.32 | 8.42 | 8.30 | 0.60% | 24,479,630 |
| Jan 7, 2026 | 8.36 | 8.46 | 8.34 | 8.37 | 8.25 | 0.24% | 30,679,850 |
| Jan 6, 2026 | 8.28 | 8.36 | 8.26 | 8.35 | 8.23 | 0.85% | 27,126,020 |
| Jan 5, 2026 | 8.23 | 8.28 | 8.20 | 8.28 | 8.16 | 0.49% | 22,228,240 |
| Dec 31, 2025 | 8.28 | 8.31 | 8.23 | 8.24 | 8.12 | -0.48% | 17,157,600 |
| Dec 30, 2025 | 8.30 | 8.32 | 8.26 | 8.28 | 8.16 | -0.36% | 13,798,270 |
| Dec 29, 2025 | 8.35 | 8.39 | 8.30 | 8.31 | 8.19 | -0.60% | 21,300,790 |
| Dec 26, 2025 | 8.38 | 8.38 | 8.33 | 8.36 | 8.24 | -0.12% | 16,914,850 |
| Dec 25, 2025 | 8.39 | 8.40 | 8.35 | 8.37 | 8.25 | - | 14,919,330 |
| Dec 24, 2025 | 8.33 | 8.42 | 8.33 | 8.37 | 8.25 | 0.60% | 16,422,550 |
| Dec 23, 2025 | 8.30 | 8.33 | 8.28 | 8.32 | 8.20 | 0.48% | 14,920,030 |
| Dec 22, 2025 | 8.31 | 8.33 | 8.26 | 8.28 | 8.16 | 0.12% | 17,714,680 |
| Dec 19, 2025 | 8.34 | 8.39 | 8.27 | 8.27 | 8.15 | -0.84% | 19,362,720 |
| Dec 18, 2025 | 8.31 | 8.36 | 8.29 | 8.34 | 8.22 | -0.12% | 12,333,300 |
| Dec 17, 2025 | 8.30 | 8.36 | 8.22 | 8.35 | 8.23 | 0.72% | 19,311,300 |
| Dec 16, 2025 | 8.41 | 8.41 | 8.28 | 8.29 | 8.17 | -1.31% | 21,713,980 |
| Dec 15, 2025 | 8.43 | 8.44 | 8.35 | 8.40 | 8.28 | -0.24% | 14,172,360 |
| Dec 12, 2025 | 8.44 | 8.47 | 8.41 | 8.42 | 8.30 | -0.24% | 21,278,910 |
| Dec 11, 2025 | 8.52 | 8.53 | 8.44 | 8.44 | 8.32 | -1.17% | 14,368,050 |
| Dec 10, 2025 | 8.43 | 8.55 | 8.41 | 8.54 | 8.42 | 1.18% | 20,685,220 |
| Dec 9, 2025 | 8.51 | 8.52 | 8.43 | 8.44 | 8.32 | -0.94% | 23,889,860 |
| Dec 8, 2025 | 8.56 | 8.59 | 8.52 | 8.52 | 8.40 | -0.47% | 18,590,830 |
| Dec 5, 2025 | 8.54 | 8.58 | 8.49 | 8.56 | 8.44 | 0.23% | 19,022,910 |
| Dec 4, 2025 | 8.51 | 8.55 | 8.49 | 8.54 | 8.42 | 0.35% | 14,408,260 |
| Dec 3, 2025 | 8.55 | 8.56 | 8.50 | 8.51 | 8.39 | -0.58% | 13,288,170 |
| Dec 2, 2025 | 8.53 | 8.56 | 8.50 | 8.56 | 8.44 | 0.23% | 12,559,820 |
| Dec 1, 2025 | 8.52 | 8.54 | 8.49 | 8.54 | 8.42 | 0.23% | 13,131,700 |
| Nov 28, 2025 | 8.48 | 8.53 | 8.46 | 8.52 | 8.40 | 0.24% | 12,953,800 |