Skip to main content
China Construction Bank Corporation (SHA:601939)
China flag China · Delayed Price · Currency is CNY
9.31
-0.08 (-0.85%)
At close: Dec 5, 2025

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.379.449.279.319.31-0.85%81,103,740
Dec 4, 20259.439.469.369.399.39-0.53%60,113,730
Dec 3, 20259.559.659.429.449.44-1.67%101,250,922
Dec 2, 20259.649.719.529.609.60-0.52%87,704,653
Dec 1, 20259.619.679.559.659.65-0.10%86,845,530
Nov 28, 20259.699.759.619.669.66-0.51%109,700,700
Nov 27, 20259.729.749.569.719.71-0.10%97,523,250
Nov 26, 20259.859.909.659.729.72-1.32%122,197,100
Nov 25, 20259.739.889.629.859.851.03%128,907,200
Nov 24, 20259.779.849.659.759.75-0.41%129,023,100
Nov 21, 20259.799.909.729.799.79-0.31%180,011,000
Nov 20, 20259.489.979.459.829.823.15%224,166,300
Nov 19, 20259.409.589.399.529.521.17%83,845,380
Nov 18, 20259.439.479.369.419.41-0.32%60,951,730
Nov 17, 20259.549.559.399.449.44-1.26%76,952,680
Nov 14, 20259.539.679.539.569.560.21%71,523,000
Nov 13, 20259.609.719.439.549.54-0.52%90,488,290
Nov 12, 20259.559.719.559.599.590.52%103,183,400
Nov 11, 20259.499.559.459.549.540.42%71,433,710
Nov 10, 20259.379.529.319.509.501.17%83,703,680
Nov 7, 20259.459.529.379.399.39-0.53%62,126,430
Nov 6, 20259.459.489.399.449.44-0.42%72,520,650
Nov 5, 20259.569.609.469.489.48-0.73%85,426,580
Nov 4, 20259.349.559.339.559.552.25%158,653,100
Nov 3, 20259.149.359.139.349.342.30%134,267,000
Oct 31, 20259.299.299.069.139.13-1.19%130,003,600
Oct 30, 20259.229.389.219.249.240.11%116,333,800
Oct 29, 20259.379.399.209.239.23-1.70%111,712,600
Oct 28, 20259.429.499.319.399.39-0.42%79,145,450
Oct 27, 20259.359.509.229.439.430.75%142,234,200
Oct 24, 20259.359.429.289.369.36-91,867,530
Oct 23, 20259.389.499.279.369.36-0.21%119,715,200
Oct 22, 20259.269.399.269.389.380.97%115,887,500
Oct 21, 20259.209.299.189.299.290.43%112,889,000
Oct 20, 20259.139.299.049.259.250.33%142,435,300
Oct 17, 20259.189.349.149.229.220.33%170,179,600
Oct 16, 20258.939.218.939.199.192.68%202,012,200
Oct 15, 20258.898.988.858.958.950.67%129,122,300
Oct 14, 20258.688.908.628.898.892.18%191,055,000
Oct 13, 20258.698.828.628.708.70-145,101,800
Oct 10, 20258.648.728.628.708.700.35%116,609,600
Oct 9, 20258.568.678.508.678.670.70%108,777,000
Sep 30, 20258.618.628.558.618.610.12%91,724,550
Sep 29, 20258.648.688.548.608.60-0.69%122,138,300
Sep 26, 20258.718.728.628.668.66-0.80%78,104,490
Sep 25, 20258.748.778.628.738.73-0.23%115,537,200
Sep 24, 20258.838.968.748.758.75-1.13%141,477,600
Sep 23, 20258.568.908.508.858.853.03%206,230,300
Sep 22, 20258.808.828.588.598.59-3.27%145,596,900
Sep 19, 20258.748.888.668.888.881.25%150,920,700
Sep 18, 20258.999.008.758.778.77-2.56%181,545,100
Sep 17, 20259.009.058.989.009.00-0.11%82,959,470
Sep 16, 20259.029.088.989.019.01-0.33%99,844,170
Sep 15, 20259.119.139.019.049.04-0.88%112,924,100
Sep 12, 20259.169.189.099.129.12-0.44%91,518,580
Sep 11, 20259.129.219.029.169.160.11%146,115,500
Sep 10, 20259.019.168.979.159.151.55%156,905,200
Sep 9, 20258.989.048.989.019.010.11%64,904,880
Sep 8, 20259.029.078.989.009.00-0.55%102,563,200
Sep 5, 20259.179.189.039.059.05-1.63%136,755,000
Sep 4, 20259.109.228.939.209.200.77%197,531,900
Sep 3, 20259.229.249.089.139.13-0.98%137,230,600
Sep 2, 20259.049.259.019.229.221.99%248,023,700
Sep 1, 20259.079.158.969.049.040.44%176,306,800
Aug 29, 20259.019.149.009.009.00-0.33%150,882,200
Aug 28, 20259.039.068.949.039.03-128,215,400
Aug 27, 20259.139.149.039.039.03-1.31%170,541,700
Aug 26, 20259.199.249.149.159.15-0.44%126,364,000
Aug 25, 20259.199.239.139.199.19-0.22%135,347,900
Aug 22, 20259.259.279.149.219.21-0.32%127,690,600
Aug 21, 20259.179.269.119.249.240.76%133,602,600
Aug 20, 20259.169.259.149.179.170.11%122,280,300
Aug 19, 20259.149.219.119.169.160.22%136,496,800
Aug 18, 20259.199.199.089.149.14-0.33%136,011,300
Aug 15, 20259.379.389.119.179.17-1.93%219,493,100
Aug 14, 20259.359.449.349.359.35-137,298,700
Aug 13, 20259.519.559.349.359.35-1.68%179,971,700
Aug 12, 20259.479.539.459.519.510.42%109,813,600
Aug 11, 20259.599.619.459.479.47-1.35%134,584,500
Aug 8, 20259.639.749.599.609.60-0.31%111,033,800
Aug 7, 20259.579.709.459.639.630.52%126,616,200
Aug 6, 20259.649.689.559.589.58-0.62%122,407,100
Aug 5, 20259.539.659.509.649.640.94%98,223,040
Aug 4, 20259.409.569.399.559.551.38%142,987,900
Aug 1, 20259.409.479.289.429.420.11%135,778,300
Jul 31, 20259.339.429.229.419.410.97%147,431,000
Jul 30, 20259.219.399.199.329.320.87%114,950,200
Jul 29, 20259.379.459.229.249.24-1.39%127,116,200
Jul 28, 20259.359.439.349.379.370.21%88,892,170
Jul 25, 20259.369.439.349.359.35-0.32%78,894,140
Jul 24, 20259.509.529.379.389.38-1.26%126,176,400
Jul 23, 20259.409.579.409.509.500.74%121,191,800
Jul 22, 20259.549.569.389.439.43-1.46%141,530,600
Jul 21, 20259.659.669.539.579.57-0.93%83,180,740
Jul 18, 20259.669.709.619.669.66-52,675,510
Jul 17, 20259.709.739.639.669.66-0.62%75,020,480
Jul 16, 20259.709.729.599.729.720.21%95,433,290
Jul 15, 20259.809.839.699.709.70-0.72%83,525,440
Jul 14, 20259.799.909.779.779.770.21%89,953,890
Jul 11, 20259.9010.039.759.759.75-1.22%150,228,800