Guangdong Construction Engineering Group Co., Ltd. (SHE:002060)
China
· Delayed Price · Currency is CNY 3.870
+0.040 (1.04%)
Apr 29, 2026, 3:04 PM CST
SHE:002060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | 1.04% | 32,728,424 |
| Apr 28, 2026 | 3.80 | 3.84 | 3.78 | 3.83 | 3.83 | 0.52% | 29,824,147 |
| Apr 27, 2026 | 3.80 | 3.83 | 3.77 | 3.81 | 3.81 | -0.52% | 30,532,800 |
| Apr 24, 2026 | 3.90 | 3.91 | 3.80 | 3.83 | 3.83 | -2.54% | 48,676,714 |
| Apr 23, 2026 | 3.85 | 3.94 | 3.81 | 3.93 | 3.93 | 2.34% | 62,862,749 |
| Apr 22, 2026 | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | -0.78% | 31,789,733 |
| Apr 21, 2026 | 3.84 | 3.89 | 3.78 | 3.87 | 3.87 | 0.26% | 49,911,870 |
| Apr 20, 2026 | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | -0.52% | 43,924,052 |
| Apr 17, 2026 | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | -1.02% | 54,045,119 |
| Apr 16, 2026 | 4.04 | 4.04 | 3.91 | 3.92 | 3.92 | -3.21% | 127,835,632 |
| Apr 15, 2026 | 3.78 | 4.11 | 3.77 | 4.05 | 4.05 | 8.29% | 140,661,690 |
| Apr 14, 2026 | 3.76 | 3.77 | 3.70 | 3.74 | 3.74 | 0.27% | 23,736,849 |
| Apr 13, 2026 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | -0.53% | 28,222,510 |
| Apr 10, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -1.06% | 28,828,780 |
| Apr 9, 2026 | 3.87 | 3.91 | 3.78 | 3.79 | 3.79 | -2.57% | 33,454,308 |
| Apr 8, 2026 | 3.80 | 3.90 | 3.77 | 3.89 | 3.89 | 4.29% | 47,318,150 |
| Apr 7, 2026 | 3.72 | 3.77 | 3.68 | 3.73 | 3.73 | 0.27% | 27,949,000 |
| Apr 3, 2026 | 3.88 | 3.89 | 3.70 | 3.72 | 3.72 | -4.62% | 49,696,320 |
| Apr 2, 2026 | 3.93 | 3.97 | 3.86 | 3.90 | 3.90 | - | 40,528,270 |
| Apr 1, 2026 | 3.97 | 4.01 | 3.87 | 3.90 | 3.90 | -0.51% | 48,908,900 |
| Mar 31, 2026 | 3.94 | 4.03 | 3.86 | 3.92 | 3.92 | - | 53,196,930 |
| Mar 30, 2026 | 3.96 | 3.98 | 3.78 | 3.92 | 3.92 | -2.24% | 62,639,100 |
| Mar 27, 2026 | 4.02 | 4.06 | 3.97 | 4.01 | 4.01 | -1.47% | 47,907,300 |
| Mar 26, 2026 | 4.11 | 4.11 | 4.02 | 4.07 | 4.07 | -0.73% | 45,302,350 |
| Mar 25, 2026 | 3.96 | 4.13 | 3.93 | 4.10 | 4.10 | 3.27% | 64,339,410 |
| Mar 24, 2026 | 3.85 | 3.97 | 3.78 | 3.97 | 3.97 | 4.47% | 56,912,030 |
| Mar 23, 2026 | 3.90 | 3.94 | 3.76 | 3.80 | 3.80 | -3.80% | 63,253,740 |
| Mar 20, 2026 | 3.99 | 4.07 | 3.94 | 3.95 | 3.95 | -1.25% | 48,616,620 |
| Mar 19, 2026 | 4.00 | 4.07 | 3.98 | 4.00 | 4.00 | -0.50% | 43,288,600 |
| Mar 18, 2026 | 4.02 | 4.12 | 3.98 | 4.02 | 4.02 | 0.25% | 44,986,990 |
| Mar 17, 2026 | 4.07 | 4.12 | 4.01 | 4.01 | 4.01 | -0.50% | 40,057,945 |
| Mar 16, 2026 | 4.14 | 4.18 | 4.01 | 4.03 | 4.03 | -3.36% | 65,082,880 |
| Mar 13, 2026 | 4.25 | 4.34 | 4.14 | 4.17 | 4.17 | -1.18% | 89,895,850 |
| Mar 12, 2026 | 4.10 | 4.22 | 4.08 | 4.22 | 4.22 | 2.93% | 84,364,044 |
| Mar 11, 2026 | 3.98 | 4.10 | 3.93 | 4.10 | 4.10 | 3.02% | 65,637,570 |
| Mar 10, 2026 | 3.98 | 4.03 | 3.93 | 3.98 | 3.98 | 0.25% | 34,951,570 |
| Mar 9, 2026 | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | 0.25% | 36,347,200 |
| Mar 6, 2026 | 3.86 | 3.97 | 3.85 | 3.96 | 3.96 | 1.80% | 36,465,500 |
| Mar 5, 2026 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | 1.30% | 21,995,900 |
| Mar 4, 2026 | 3.85 | 3.90 | 3.83 | 3.84 | 3.84 | -1.03% | 27,893,400 |
| Mar 3, 2026 | 3.92 | 3.97 | 3.87 | 3.88 | 3.88 | -1.27% | 35,760,710 |
| Mar 2, 2026 | 3.90 | 3.95 | 3.87 | 3.93 | 3.93 | -0.25% | 37,296,989 |
| Feb 27, 2026 | 3.86 | 3.94 | 3.85 | 3.94 | 3.94 | 1.55% | 27,372,530 |
| Feb 26, 2026 | 3.86 | 3.89 | 3.83 | 3.88 | 3.88 | 0.78% | 27,394,080 |
| Feb 25, 2026 | 3.82 | 3.88 | 3.80 | 3.85 | 3.85 | 0.79% | 29,590,560 |
| Feb 24, 2026 | 3.73 | 3.83 | 3.72 | 3.82 | 3.82 | 2.96% | 31,859,850 |
| Feb 13, 2026 | 3.77 | 3.78 | 3.70 | 3.71 | 3.71 | -1.85% | 23,000,060 |
| Feb 12, 2026 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | - | 18,749,716 |
| Feb 11, 2026 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | - | 15,480,800 |
| Feb 10, 2026 | 3.80 | 3.81 | 3.77 | 3.78 | 3.78 | -0.79% | 20,029,000 |
| Feb 9, 2026 | 3.80 | 3.84 | 3.79 | 3.81 | 3.81 | 1.06% | 25,913,340 |
| Feb 6, 2026 | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | -0.53% | 27,072,100 |
| Feb 5, 2026 | 3.82 | 3.92 | 3.77 | 3.79 | 3.79 | - | 45,891,200 |
| Feb 4, 2026 | 3.71 | 3.79 | 3.70 | 3.79 | 3.79 | 2.16% | 38,024,300 |
| Feb 3, 2026 | 3.74 | 3.77 | 3.71 | 3.71 | 3.71 | - | 27,192,010 |
| Feb 2, 2026 | 3.79 | 3.81 | 3.71 | 3.71 | 3.71 | -2.62% | 28,984,352 |
| Jan 30, 2026 | 3.77 | 3.84 | 3.75 | 3.81 | 3.81 | - | 28,622,300 |
| Jan 29, 2026 | 3.77 | 3.93 | 3.75 | 3.81 | 3.81 | 0.26% | 41,137,780 |
| Jan 28, 2026 | 3.76 | 3.83 | 3.74 | 3.80 | 3.80 | 0.80% | 25,116,590 |
| Jan 27, 2026 | 3.82 | 3.82 | 3.71 | 3.77 | 3.77 | -1.57% | 29,820,900 |
| Jan 26, 2026 | 3.84 | 3.85 | 3.78 | 3.83 | 3.83 | - | 27,970,061 |
| Jan 23, 2026 | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | 0.52% | 26,860,240 |
| Jan 22, 2026 | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | 1.33% | 22,490,760 |
| Jan 21, 2026 | 3.79 | 3.81 | 3.76 | 3.76 | 3.76 | -1.31% | 26,577,980 |
| Jan 20, 2026 | 3.73 | 3.81 | 3.72 | 3.81 | 3.81 | 2.14% | 42,623,400 |
| Jan 19, 2026 | 3.69 | 3.74 | 3.68 | 3.73 | 3.73 | 0.81% | 19,942,710 |
| Jan 16, 2026 | 3.69 | 3.76 | 3.69 | 3.70 | 3.70 | 0.54% | 27,241,087 |
| Jan 15, 2026 | 3.67 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 14,680,939 |
| Jan 14, 2026 | 3.72 | 3.74 | 3.65 | 3.70 | 3.70 | -0.54% | 32,640,940 |
| Jan 13, 2026 | 3.70 | 3.74 | 3.67 | 3.72 | 3.72 | 0.81% | 29,301,560 |
| Jan 12, 2026 | 3.67 | 3.70 | 3.66 | 3.69 | 3.69 | 0.54% | 25,557,996 |
| Jan 9, 2026 | 3.66 | 3.68 | 3.64 | 3.67 | 3.67 | 0.55% | 18,228,580 |
| Jan 8, 2026 | 3.63 | 3.66 | 3.62 | 3.65 | 3.65 | 0.55% | 16,215,880 |
| Jan 7, 2026 | 3.68 | 3.69 | 3.63 | 3.63 | 3.63 | -1.09% | 16,793,240 |
| Jan 6, 2026 | 3.62 | 3.69 | 3.61 | 3.67 | 3.67 | 1.66% | 21,326,090 |
| Jan 5, 2026 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 0.28% | 19,640,750 |
| Dec 31, 2025 | 3.63 | 3.65 | 3.59 | 3.60 | 3.60 | -0.55% | 13,103,200 |
| Dec 30, 2025 | 3.67 | 3.67 | 3.61 | 3.62 | 3.62 | -1.63% | 14,757,700 |
| Dec 29, 2025 | 3.71 | 3.74 | 3.67 | 3.68 | 3.68 | -0.54% | 17,552,660 |
| Dec 26, 2025 | 3.70 | 3.73 | 3.69 | 3.70 | 3.70 | - | 16,865,743 |
| Dec 25, 2025 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | 0.27% | 12,063,810 |
| Dec 24, 2025 | 3.67 | 3.70 | 3.66 | 3.69 | 3.69 | 0.27% | 11,285,000 |
| Dec 23, 2025 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | - | 10,276,720 |
| Dec 22, 2025 | 3.68 | 3.69 | 3.66 | 3.68 | 3.68 | 0.27% | 11,435,620 |
| Dec 19, 2025 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | 2.51% | 21,455,250 |
| Dec 18, 2025 | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | -0.56% | 12,302,900 |
| Dec 17, 2025 | 3.57 | 3.62 | 3.55 | 3.60 | 3.60 | 0.28% | 16,545,680 |
| Dec 16, 2025 | 3.65 | 3.66 | 3.57 | 3.59 | 3.59 | -1.64% | 21,110,400 |
| Dec 15, 2025 | 3.64 | 3.68 | 3.62 | 3.65 | 3.65 | -0.27% | 15,699,780 |
| Dec 12, 2025 | 3.69 | 3.71 | 3.66 | 3.66 | 3.66 | -1.08% | 18,718,600 |
| Dec 11, 2025 | 3.74 | 3.75 | 3.69 | 3.70 | 3.70 | -1.07% | 18,570,780 |
| Dec 10, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | - | 15,391,936 |
| Dec 9, 2025 | 3.79 | 3.80 | 3.73 | 3.74 | 3.74 | -1.32% | 15,805,400 |
| Dec 8, 2025 | 3.83 | 3.85 | 3.79 | 3.79 | 3.79 | -1.56% | 19,739,600 |
| Dec 5, 2025 | 3.81 | 3.86 | 3.78 | 3.85 | 3.85 | 1.05% | 15,363,400 |
| Dec 4, 2025 | 3.82 | 3.84 | 3.80 | 3.81 | 3.81 | -0.26% | 15,365,140 |
| Dec 3, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 17,081,620 |
| Dec 2, 2025 | 3.83 | 3.85 | 3.79 | 3.84 | 3.84 | - | 18,086,700 |
| Dec 1, 2025 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 22,618,830 |
| Nov 28, 2025 | 3.73 | 3.88 | 3.71 | 3.86 | 3.86 | 3.21% | 39,622,630 |