Skip to main content
China Construction Bank Corporation (SHA:601939)
China flag China · Delayed Price · Currency is CNY
9.73
-0.07 (-0.71%)
Apr 29, 2026, 10:05 AM CST

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.669.819.629.809.801.24%79,302,351
Apr 27, 20269.729.829.639.689.68-0.62%50,688,828
Apr 24, 20269.709.789.659.749.740.10%54,483,845
Apr 23, 20269.749.859.719.739.73-0.61%55,395,520
Apr 22, 20269.859.899.699.799.79-0.61%66,082,600
Apr 21, 20269.759.959.749.859.851.23%105,232,500
Apr 20, 20269.429.779.399.739.733.40%131,445,000
Apr 17, 20269.479.509.379.419.41-0.42%63,882,310
Apr 16, 20269.459.589.409.459.45-0.11%105,981,900
Apr 15, 20269.329.529.309.469.461.07%97,753,150
Apr 14, 20269.299.389.279.369.360.43%53,115,270
Apr 13, 20269.239.339.169.329.320.87%69,286,970
Apr 10, 20269.249.269.199.249.24-0.32%49,353,786
Apr 9, 20269.299.319.189.279.27-0.32%53,952,140
Apr 8, 20269.259.309.119.309.300.98%92,107,091
Apr 7, 20269.399.409.189.219.21-2.02%80,287,720
Apr 3, 20269.539.559.339.409.40-1.88%86,898,360
Apr 2, 20269.459.629.429.589.581.38%86,416,340
Apr 1, 20269.589.679.439.459.45-2.07%122,939,013
Mar 31, 20269.549.689.519.659.651.47%101,959,500
Mar 30, 20269.339.579.319.519.510.96%118,637,800
Mar 27, 20269.429.499.349.429.42-0.21%79,316,600
Mar 26, 20269.369.499.349.449.440.53%89,586,750
Mar 25, 20269.329.419.169.399.390.75%100,644,200
Mar 24, 20269.169.379.159.329.321.75%110,897,100
Mar 23, 20269.329.379.119.169.16-2.35%152,465,200
Mar 20, 20269.339.409.279.389.380.43%95,039,540
Mar 19, 20269.229.389.219.349.341.19%125,644,600
Mar 18, 20269.259.299.179.239.23-0.32%76,703,170
Mar 17, 20269.189.319.159.269.260.87%90,909,970
Mar 16, 20269.159.209.109.189.180.33%71,882,900
Mar 13, 20269.109.199.049.159.150.55%94,155,500
Mar 12, 20269.049.149.009.109.100.55%92,179,990
Mar 11, 20268.949.058.899.059.051.23%86,050,610
Mar 10, 20269.019.048.938.948.94-1.32%83,402,350
Mar 9, 20268.969.148.939.069.061.00%152,815,300
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