Huitong Construction Group Co.,Ltd. (SHA:603176)
China
· Delayed Price · Currency is CNY 5.71
+0.11 (1.96%)
At close: Apr 30, 2026
SHA:603176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.57 | 5.66 | 5.42 | 5.60 | 5.60 | 1.27% | 7,011,900 |
| Apr 28, 2026 | 5.48 | 5.56 | 5.44 | 5.53 | 5.53 | 0.73% | 8,177,200 |
| Apr 27, 2026 | 5.49 | 5.52 | 5.15 | 5.49 | 5.49 | -1.08% | 11,307,000 |
| Apr 24, 2026 | 5.41 | 5.58 | 5.41 | 5.55 | 5.55 | 2.21% | 7,747,900 |
| Apr 23, 2026 | 5.41 | 5.46 | 5.36 | 5.43 | 5.43 | 0.37% | 3,823,400 |
| Apr 22, 2026 | 5.45 | 5.45 | 5.38 | 5.41 | 5.41 | -0.92% | 3,137,800 |
| Apr 21, 2026 | 5.44 | 5.50 | 5.40 | 5.46 | 5.46 | -0.18% | 3,483,800 |
| Apr 20, 2026 | 5.51 | 5.53 | 5.41 | 5.47 | 5.47 | -0.55% | 4,176,300 |
| Apr 17, 2026 | 5.49 | 5.53 | 5.43 | 5.50 | 5.50 | 0.18% | 3,917,195 |
| Apr 16, 2026 | 5.35 | 5.50 | 5.32 | 5.49 | 5.49 | 2.62% | 4,348,700 |
| Apr 15, 2026 | 5.42 | 5.42 | 5.34 | 5.35 | 5.35 | -0.74% | 3,066,400 |
| Apr 14, 2026 | 5.49 | 5.49 | 5.30 | 5.39 | 5.39 | -1.10% | 3,061,400 |
| Apr 13, 2026 | 5.45 | 5.46 | 5.36 | 5.45 | 5.45 | - | 3,409,300 |
| Apr 10, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 3,271,500 |
| Apr 9, 2026 | 5.53 | 5.57 | 5.38 | 5.40 | 5.40 | -2.35% | 3,752,000 |
| Apr 8, 2026 | 5.50 | 5.55 | 5.34 | 5.53 | 5.53 | 3.56% | 6,539,700 |
| Apr 7, 2026 | 5.07 | 5.41 | 5.07 | 5.34 | 5.34 | 5.12% | 8,187,000 |
| Apr 3, 2026 | 5.44 | 5.44 | 5.07 | 5.08 | 5.08 | -6.27% | 5,540,200 |
| Apr 2, 2026 | 5.48 | 5.54 | 5.33 | 5.42 | 5.42 | -1.45% | 3,942,400 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | -0.36% | 3,851,600 |
| Mar 31, 2026 | 5.72 | 5.73 | 5.50 | 5.52 | 5.52 | -1.78% | 3,946,295 |
| Mar 30, 2026 | 5.53 | 5.64 | 5.45 | 5.62 | 5.62 | 1.44% | 4,314,200 |
| Mar 27, 2026 | 5.37 | 5.55 | 5.36 | 5.54 | 5.54 | 2.03% | 3,845,600 |
| Mar 26, 2026 | 5.48 | 5.55 | 5.41 | 5.43 | 5.43 | -1.27% | 4,636,600 |
| Mar 25, 2026 | 5.36 | 5.50 | 5.29 | 5.50 | 5.50 | 3.97% | 6,539,595 |
| Mar 24, 2026 | 5.11 | 5.30 | 5.03 | 5.29 | 5.29 | 5.38% | 6,981,336 |
| Mar 23, 2026 | 5.18 | 5.30 | 4.96 | 5.02 | 5.02 | -5.46% | 7,310,314 |
| Mar 20, 2026 | 5.52 | 5.59 | 5.28 | 5.31 | 5.31 | -3.80% | 6,679,300 |
| Mar 19, 2026 | 5.69 | 5.69 | 5.50 | 5.52 | 5.52 | -3.16% | 4,253,800 |
| Mar 18, 2026 | 5.61 | 5.71 | 5.55 | 5.70 | 5.70 | 1.60% | 4,477,200 |
| Mar 17, 2026 | 5.72 | 5.78 | 5.58 | 5.61 | 5.61 | -1.58% | 4,172,000 |
| Mar 16, 2026 | 5.70 | 5.81 | 5.68 | 5.70 | 5.70 | -0.52% | 4,909,100 |
| Mar 13, 2026 | 5.73 | 5.84 | 5.70 | 5.73 | 5.73 | - | 4,830,300 |
| Mar 12, 2026 | 5.82 | 5.84 | 5.70 | 5.73 | 5.73 | -1.72% | 4,006,800 |
| Mar 11, 2026 | 5.87 | 5.88 | 5.77 | 5.83 | 5.83 | -0.68% | 4,208,600 |
| Mar 10, 2026 | 5.84 | 5.88 | 5.75 | 5.87 | 5.87 | 1.73% | 5,008,200 |
| Mar 9, 2026 | 5.73 | 5.83 | 5.66 | 5.77 | 5.77 | 0.35% | 5,861,800 |
| Mar 6, 2026 | 5.46 | 5.77 | 5.45 | 5.75 | 5.75 | 4.74% | 6,698,200 |
| Mar 5, 2026 | 5.52 | 5.62 | 5.45 | 5.49 | 5.49 | 0.37% | 3,727,600 |
| Mar 4, 2026 | 5.45 | 5.55 | 5.38 | 5.47 | 5.47 | - | 4,397,400 |
| Mar 3, 2026 | 5.64 | 5.70 | 5.44 | 5.47 | 5.47 | -2.67% | 6,353,800 |
| Mar 2, 2026 | 5.73 | 5.79 | 5.52 | 5.62 | 5.62 | -3.27% | 5,935,200 |
| Feb 27, 2026 | 5.83 | 5.83 | 5.75 | 5.81 | 5.81 | - | 3,064,700 |
| Feb 26, 2026 | 5.88 | 5.90 | 5.77 | 5.81 | 5.81 | -0.85% | 4,578,400 |
| Feb 25, 2026 | 5.88 | 5.92 | 5.85 | 5.86 | 5.86 | -0.17% | 4,710,800 |
| Feb 24, 2026 | 5.78 | 5.87 | 5.76 | 5.87 | 5.87 | 2.44% | 4,036,400 |
| Feb 13, 2026 | 5.81 | 5.87 | 5.71 | 5.73 | 5.73 | -1.04% | 4,534,900 |
| Feb 12, 2026 | 5.86 | 5.90 | 5.78 | 5.79 | 5.79 | -1.19% | 5,051,200 |
| Feb 11, 2026 | 5.90 | 5.91 | 5.83 | 5.86 | 5.86 | - | 3,190,000 |
| Feb 10, 2026 | 5.89 | 5.93 | 5.85 | 5.86 | 5.86 | -0.68% | 3,474,600 |
| Feb 9, 2026 | 5.80 | 5.90 | 5.78 | 5.90 | 5.90 | 2.25% | 5,287,100 |
| Feb 6, 2026 | 5.75 | 5.82 | 5.68 | 5.77 | 5.77 | 0.52% | 5,218,100 |
| Feb 5, 2026 | 5.76 | 5.80 | 5.72 | 5.74 | 5.74 | -0.86% | 4,124,400 |
| Feb 4, 2026 | 5.76 | 5.81 | 5.71 | 5.79 | 5.79 | 0.17% | 6,184,000 |
| Feb 3, 2026 | 5.72 | 5.80 | 5.65 | 5.78 | 5.78 | 2.48% | 7,118,400 |
| Feb 2, 2026 | 5.76 | 5.87 | 5.64 | 5.64 | 5.64 | -2.76% | 11,870,900 |
| Jan 30, 2026 | 5.58 | 5.90 | 5.55 | 5.80 | 5.80 | 3.76% | 11,211,639 |
| Jan 29, 2026 | 5.56 | 5.66 | 5.53 | 5.59 | 5.59 | -0.18% | 3,772,100 |
| Jan 28, 2026 | 5.71 | 5.72 | 5.58 | 5.60 | 5.60 | -2.27% | 4,900,400 |
| Jan 27, 2026 | 5.63 | 5.73 | 5.48 | 5.73 | 5.73 | - | 10,435,400 |
| Jan 26, 2026 | 5.71 | 6.14 | 5.62 | 5.73 | 5.73 | 0.35% | 14,247,490 |
| Jan 23, 2026 | 5.69 | 5.72 | 5.66 | 5.71 | 5.71 | 0.35% | 2,866,900 |
| Jan 22, 2026 | 5.59 | 5.74 | 5.56 | 5.69 | 5.69 | 1.79% | 5,864,800 |
| Jan 21, 2026 | 5.60 | 5.60 | 5.53 | 5.59 | 5.59 | 0.18% | 3,155,800 |
| Jan 20, 2026 | 5.58 | 5.61 | 5.52 | 5.58 | 5.58 | 0.36% | 5,022,500 |
| Jan 19, 2026 | 5.49 | 5.57 | 5.45 | 5.56 | 5.56 | 1.28% | 3,864,200 |
| Jan 16, 2026 | 5.51 | 5.54 | 5.46 | 5.49 | 5.49 | -0.18% | 4,229,800 |
| Jan 15, 2026 | 5.44 | 5.52 | 5.44 | 5.50 | 5.50 | 0.18% | 4,079,300 |
| Jan 14, 2026 | 5.49 | 5.52 | 5.43 | 5.49 | 5.49 | 0.55% | 5,054,100 |
| Jan 13, 2026 | 5.52 | 5.54 | 5.43 | 5.46 | 5.46 | -1.09% | 3,929,500 |
| Jan 12, 2026 | 5.43 | 5.52 | 5.41 | 5.52 | 5.52 | 1.47% | 5,150,800 |
| Jan 9, 2026 | 5.42 | 5.45 | 5.33 | 5.44 | 5.44 | 0.55% | 6,551,400 |
| Jan 8, 2026 | 5.30 | 5.43 | 5.28 | 5.41 | 5.41 | 1.69% | 6,121,000 |
| Jan 7, 2026 | 5.38 | 5.41 | 5.30 | 5.32 | 5.32 | -0.93% | 5,188,100 |
| Jan 6, 2026 | 5.38 | 5.41 | 5.33 | 5.37 | 5.37 | 0.37% | 3,446,000 |
| Jan 5, 2026 | 5.26 | 5.39 | 5.23 | 5.35 | 5.35 | 1.71% | 6,866,200 |
| Dec 31, 2025 | 5.24 | 5.29 | 5.19 | 5.26 | 5.26 | - | 4,708,600 |
| Dec 30, 2025 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | -0.94% | 3,310,600 |
| Dec 29, 2025 | 5.35 | 5.35 | 5.28 | 5.31 | 5.31 | -0.38% | 3,255,200 |
| Dec 26, 2025 | 5.35 | 5.37 | 5.28 | 5.33 | 5.33 | -0.37% | 3,341,154 |
| Dec 25, 2025 | 5.34 | 5.37 | 5.28 | 5.35 | 5.35 | 1.13% | 4,102,900 |
| Dec 24, 2025 | 5.27 | 5.30 | 5.23 | 5.29 | 5.29 | 1.15% | 3,709,495 |
| Dec 23, 2025 | 5.33 | 5.36 | 5.19 | 5.23 | 5.23 | -1.69% | 5,482,580 |
| Dec 22, 2025 | 5.30 | 5.35 | 5.28 | 5.32 | 5.32 | 0.76% | 5,504,400 |
| Dec 19, 2025 | 5.14 | 5.30 | 5.12 | 5.28 | 5.28 | 2.52% | 6,425,200 |
| Dec 18, 2025 | 5.09 | 5.18 | 5.07 | 5.15 | 5.15 | 0.59% | 4,982,700 |
| Dec 17, 2025 | 5.13 | 5.14 | 5.02 | 5.12 | 5.12 | 0.59% | 6,312,200 |
| Dec 16, 2025 | 5.22 | 5.31 | 5.08 | 5.09 | 5.09 | -2.30% | 6,311,600 |
| Dec 15, 2025 | 5.26 | 5.29 | 5.17 | 5.21 | 5.21 | -0.95% | 4,757,016 |
| Dec 12, 2025 | 5.34 | 5.37 | 5.26 | 5.26 | 5.26 | -1.13% | 5,859,900 |
| Dec 11, 2025 | 5.47 | 5.48 | 5.32 | 5.32 | 5.32 | -2.21% | 5,269,800 |
| Dec 10, 2025 | 5.38 | 5.44 | 5.31 | 5.44 | 5.44 | 0.74% | 10,011,300 |
| Dec 9, 2025 | 5.66 | 5.66 | 5.40 | 5.40 | 5.40 | -5.10% | 18,066,700 |
| Dec 8, 2025 | 6.00 | 6.11 | 5.59 | 5.69 | 5.69 | -5.32% | 27,666,200 |
| Dec 5, 2025 | 6.09 | 6.12 | 5.98 | 6.01 | 6.01 | -1.31% | 7,246,780 |
| Dec 4, 2025 | 6.10 | 6.15 | 5.84 | 6.09 | 6.09 | -0.33% | 17,213,040 |
| Dec 3, 2025 | 6.09 | 6.18 | 6.01 | 6.11 | 6.11 | -2.24% | 19,369,200 |
| Dec 2, 2025 | 5.98 | 6.28 | 5.71 | 6.25 | 6.25 | 1.46% | 39,088,360 |
| Dec 1, 2025 | 6.85 | 7.24 | 6.16 | 6.16 | 6.16 | -9.94% | 49,393,930 |
| Nov 28, 2025 | 6.60 | 6.86 | 6.45 | 6.84 | 6.84 | 3.95% | 21,215,110 |