Skip to main content
China Construction Bank Corporation (SHA:601939)
China flag China · Delayed Price · Currency is CNY
8.97
+0.03 (0.34%)
At close: Mar 6, 2026

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.949.028.938.978.970.34%84,773,060
Mar 5, 20268.848.978.818.948.940.45%97,708,500
Mar 4, 20268.888.918.738.908.90-154,756,000
Mar 3, 20268.708.958.658.908.902.18%206,203,200
Mar 2, 20268.608.748.528.718.711.40%112,005,000
Feb 27, 20268.628.658.598.598.59-0.35%88,645,425
Feb 26, 20268.678.698.608.628.62-0.35%86,270,568
Feb 25, 20268.708.718.638.658.65-0.35%95,790,330
Feb 24, 20268.738.768.678.688.68-0.23%64,124,269
Feb 13, 20268.838.848.698.708.70-1.25%99,439,390
Feb 12, 20268.938.958.788.818.81-1.67%94,679,070
Feb 11, 20268.988.988.918.968.96-0.11%50,915,765
Feb 10, 20268.869.008.858.978.971.24%108,946,400
Feb 9, 20268.818.888.768.868.860.23%85,806,140
Feb 6, 20268.848.898.758.848.840.11%99,958,200
Feb 5, 20268.738.868.718.838.831.26%122,345,000
Feb 4, 20268.658.808.648.728.720.81%108,373,200
Feb 3, 20268.788.788.628.658.65-1.59%123,177,400
Feb 2, 20268.738.858.718.798.790.80%138,618,000
Jan 30, 20268.778.848.718.728.72-0.57%112,362,100
Jan 29, 20268.738.798.628.778.770.69%128,091,400
Jan 28, 20268.738.828.678.718.71-0.11%136,963,930
Jan 27, 20268.688.878.678.728.720.35%137,679,500
Jan 26, 20268.658.758.608.698.690.46%121,676,800
Jan 23, 20268.708.728.628.658.65-0.46%84,651,890
Jan 22, 20268.878.898.678.698.69-1.92%138,525,800
Jan 21, 20269.039.068.858.868.86-1.77%126,118,600
Jan 20, 20268.949.078.919.029.020.89%91,773,720
Jan 19, 20268.959.008.908.948.94-0.11%96,014,540
Jan 16, 20269.059.068.948.958.95-0.89%121,943,300
Jan 15, 20269.049.109.019.039.03-0.44%85,097,630
Jan 14, 20269.199.209.069.079.07-1.41%109,802,400
Jan 13, 20269.139.259.139.209.200.99%120,998,800
Jan 12, 20269.019.148.959.119.110.55%118,583,900
Jan 9, 20269.089.088.989.069.06-0.33%92,617,810
Jan 8, 20269.049.108.999.099.090.55%90,501,950
Jan 7, 20269.149.159.009.049.04-1.31%134,353,700
Jan 6, 20269.249.259.139.169.16-0.97%84,488,560
Jan 5, 20269.299.319.129.259.25-0.32%99,863,440
Dec 31, 20259.229.339.209.289.280.65%66,914,750
Dec 30, 20259.259.299.189.229.22-0.54%63,775,040
Dec 29, 20259.099.289.059.279.271.98%104,342,600
Dec 26, 20259.199.209.089.099.09-1.20%70,103,180
Dec 25, 20259.159.239.149.209.200.33%50,256,070
Dec 24, 20259.229.259.169.179.17-0.54%57,003,330
Dec 23, 20259.179.279.159.229.220.33%74,910,270
Dec 22, 20259.129.219.079.199.190.22%63,096,224
Dec 19, 20259.149.239.079.179.170.11%94,392,386
Dec 18, 20258.959.178.949.169.162.58%127,118,100
Dec 17, 20258.858.998.818.938.931.02%98,108,213
Dec 16, 20258.878.908.808.848.84-0.45%76,407,600
Dec 15, 20258.898.968.868.888.88-78,222,190
Dec 12, 20258.958.958.808.888.88-0.67%145,719,900
Dec 11, 20259.039.058.908.948.94-2.72%105,700,260
Dec 10, 20259.349.359.169.199.00-1.61%110,363,100
Dec 9, 20259.299.369.259.349.150.32%90,012,430
Dec 8, 20259.329.379.279.319.12-79,054,650
Dec 5, 20259.379.449.279.319.12-0.85%81,103,740
Dec 4, 20259.439.469.369.399.20-0.53%60,113,730
Dec 3, 20259.559.659.429.449.25-1.67%101,250,900
Dec 2, 20259.649.719.529.609.41-0.52%87,704,650
Dec 1, 20259.619.679.559.659.45-0.10%86,845,530
Nov 28, 20259.699.759.619.669.46-0.51%109,700,700
Nov 27, 20259.729.749.569.719.51-0.10%97,523,250
Nov 26, 20259.859.909.659.729.52-1.32%122,197,100
Nov 25, 20259.739.889.629.859.651.03%128,907,200
Nov 24, 20259.779.849.659.759.55-0.41%129,023,100
Nov 21, 20259.799.909.729.799.59-0.31%180,011,000
Nov 20, 20259.489.979.459.829.623.15%224,166,300
Nov 19, 20259.409.589.399.529.331.17%83,845,380
Nov 18, 20259.439.479.369.419.22-0.32%60,951,730
Nov 17, 20259.549.559.399.449.25-1.26%76,952,680
Nov 14, 20259.539.679.539.569.370.21%71,523,000
Nov 13, 20259.609.719.439.549.35-0.52%90,488,290
Nov 12, 20259.559.719.559.599.400.52%103,183,400
Nov 11, 20259.499.559.459.549.350.42%71,433,710
Nov 10, 20259.379.529.319.509.311.17%83,703,680
Nov 7, 20259.459.529.379.399.20-0.53%62,126,430
Nov 6, 20259.459.489.399.449.25-0.42%72,520,650
Nov 5, 20259.569.609.469.489.29-0.73%85,426,580
Nov 4, 20259.349.559.339.559.362.25%158,653,100
Nov 3, 20259.149.359.139.349.152.30%134,267,000
Oct 31, 20259.299.299.069.138.95-1.19%130,003,600
Oct 30, 20259.229.389.219.249.050.11%116,333,800
Oct 29, 20259.379.399.209.239.04-1.70%111,712,600
Oct 28, 20259.429.499.319.399.20-0.42%79,145,450
Oct 27, 20259.359.509.229.439.240.75%142,234,200
Oct 24, 20259.359.429.289.369.17-91,867,530
Oct 23, 20259.389.499.279.369.17-0.21%119,715,200
Oct 22, 20259.269.399.269.389.190.97%115,887,500
Oct 21, 20259.209.299.189.299.100.43%112,889,000
Oct 20, 20259.139.299.049.259.060.33%142,435,300
Oct 17, 20259.189.349.149.229.030.33%170,179,600
Oct 16, 20258.939.218.939.199.002.68%202,012,200
Oct 15, 20258.898.988.858.958.770.67%129,122,300
Oct 14, 20258.688.908.628.898.712.18%191,055,000
Oct 13, 20258.698.828.628.708.52-145,101,800
Oct 10, 20258.648.728.628.708.520.35%116,609,600
Oct 9, 20258.568.678.508.678.490.70%108,777,000
Sep 30, 20258.618.628.558.618.440.12%91,724,550