China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.87	0.87	0.87	0.87	0.87	0.17%	-
Mar 5, 2026	0.87	0.87	0.86	0.86	0.86	0.76%	-
Mar 4, 2026	0.86	0.86	0.86	0.86	0.86	-1.94%	-
Mar 3, 2026	0.87	0.88	0.87	0.88	0.88	3.55%	-
Mar 2, 2026	0.85	0.85	0.85	0.85	0.85	-2.54%	-
Feb 27, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	-
Feb 26, 2026	0.87	0.87	0.87	0.87	0.87	-1.25%	-
Feb 25, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	-
Feb 24, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	-
Feb 23, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	-
Feb 20, 2026	0.88	0.88	0.88	0.88	0.88	0.63%	-
Feb 19, 2026	0.87	0.87	0.87	0.87	0.87	0.29%	-
Feb 18, 2026	0.87	0.87	0.87	0.87	0.87	0.06%	-
Feb 17, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	-
Feb 16, 2026	0.87	0.87	0.87	0.87	0.87	1.40%	-
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	-1.32%	-
Feb 12, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Feb 11, 2026	0.88	0.88	0.87	0.87	0.87	-0.06%	-
Feb 10, 2026	0.87	0.87	0.87	0.87	0.87	0.52%	-
Feb 9, 2026	0.87	0.87	0.87	0.87	0.87	-0.34%	-
Feb 6, 2026	0.86	0.87	0.86	0.87	0.87	1.57%	-
Feb 5, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	-
Feb 4, 2026	0.85	0.85	0.85	0.85	0.85	0.77%	-
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-1.51%	-
Feb 2, 2026	0.84	0.86	0.84	0.86	0.86	-	-
Jan 30, 2026	0.86	0.86	0.86	0.86	0.86	-1.32%	-
Jan 29, 2026	0.87	0.88	0.87	0.87	0.87	1.04%	-
Jan 28, 2026	0.86	0.86	0.86	0.86	0.86	3.79%	-
Jan 27, 2026	0.84	0.84	0.83	0.83	0.83	0.61%	-
Jan 26, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Jan 23, 2026	0.83	0.83	0.83	0.83	0.83	-0.30%	-
Jan 22, 2026	0.84	0.84	0.83	0.83	0.83	-0.89%	-
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	-1.00%	-
Jan 20, 2026	0.85	0.85	0.85	0.85	0.85	-1.22%	-
Jan 19, 2026	0.86	0.86	0.86	0.86	0.86	-0.92%	-
Jan 16, 2026	0.86	0.87	0.86	0.87	0.87	-0.40%	-
Jan 15, 2026	0.87	0.87	0.87	0.87	0.87	1.40%	-
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 13, 2026	0.86	0.86	0.86	0.86	0.86	1.54%	-
Jan 12, 2026	0.85	0.85	0.85	0.85	0.85	0.53%	-
Jan 9, 2026	0.84	0.84	0.84	0.84	0.84	0.66%	-
Jan 8, 2026	0.83	0.84	0.83	0.84	0.84	-0.48%	-
Jan 7, 2026	0.84	0.84	0.84	0.84	0.84	-0.88%	-
Jan 6, 2026	0.85	0.85	0.85	0.85	0.85	0.18%	-
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	-0.65%	-
Jan 2, 2026	0.85	0.85	0.85	0.85	0.85	2.22%	-
Dec 30, 2025	0.83	0.83	0.83	0.83	0.83	0.12%	-
Dec 29, 2025	0.83	0.83	0.83	0.83	0.83	-0.66%	-
Dec 23, 2025	0.83	0.84	0.83	0.84	0.84	1.27%	-
Dec 22, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Dec 19, 2025	0.83	0.83	0.83	0.83	0.83	-0.30%	-
Dec 18, 2025	0.83	0.84	0.83	0.84	0.84	2.52%	-
Dec 17, 2025	0.82	0.82	0.81	0.81	0.81	0.74%	-
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Dec 15, 2025	0.83	0.83	0.83	0.83	0.83	-0.54%	-
Dec 12, 2025	0.83	0.84	0.83	0.83	0.83	0.36%	-
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-0.54%	-
Dec 10, 2025	0.83	0.84	0.83	0.83	0.83	-0.77%	-
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	-1.06%	-
Dec 8, 2025	0.85	0.85	0.85	0.85	0.85	-3.79%	-
Dec 5, 2025	0.88	0.88	0.88	0.88	0.88	1.32%	-
Dec 4, 2025	0.87	0.87	0.87	0.87	0.87	0.46%	-
Dec 3, 2025	0.87	0.87	0.86	0.87	0.87	-3.77%	-
Dec 2, 2025	0.90	0.90	0.90	0.90	0.88	0.22%	-
Dec 1, 2025	0.90	0.90	0.90	0.90	0.88	-0.99%	-
Nov 28, 2025	0.91	0.91	0.91	0.91	0.89	-0.33%	-
Nov 27, 2025	0.91	0.91	0.91	0.91	0.89	0.11%	-
Nov 26, 2025	0.91	0.91	0.91	0.91	0.89	-0.60%	-
Nov 25, 2025	0.92	0.92	0.92	0.92	0.89	0.38%	-
Nov 24, 2025	0.91	0.91	0.91	0.91	0.89	0.77%	-
Nov 21, 2025	0.90	0.91	0.90	0.91	0.88	-1.09%	-
Nov 20, 2025	0.92	0.92	0.92	0.92	0.89	2.12%	-
Nov 19, 2025	0.90	0.91	0.90	0.90	0.87	-0.11%	-
Nov 18, 2025	0.90	0.90	0.90	0.90	0.88	-1.75%	-
Nov 17, 2025	0.91	0.91	0.91	0.91	0.89	-1.03%	-
Nov 14, 2025	0.93	0.93	0.92	0.92	0.90	-1.07%	-
Nov 13, 2025	0.93	0.93	0.93	0.93	0.91	0.05%	-
Nov 12, 2025	0.93	0.93	0.93	0.93	0.91	1.08%	-
Nov 11, 2025	0.92	0.92	0.92	0.92	0.90	0.16%	-
Nov 10, 2025	0.92	0.92	0.92	0.92	0.90	2.22%	-
Nov 7, 2025	0.91	0.91	0.90	0.90	0.88	-0.55%	-
Nov 6, 2025	0.91	0.91	0.91	0.91	0.88	0.89%	-
Nov 5, 2025	0.90	0.90	0.90	0.90	0.88	-0.28%	-
Nov 4, 2025	0.90	0.90	0.89	0.90	0.88	1.81%	200
Nov 3, 2025	0.88	0.89	0.88	0.89	0.86	2.73%	-
Oct 31, 2025	0.86	0.86	0.86	0.86	0.84	-1.43%	-
Oct 30, 2025	0.87	0.87	0.87	0.87	0.85	-	-
Oct 29, 2025	0.87	0.87	0.87	0.87	0.85	0.34%	-
Oct 28, 2025	0.87	0.87	0.87	0.87	0.85	0.29%	-
Oct 27, 2025	0.87	0.87	0.87	0.87	0.85	-0.34%	-
Oct 24, 2025	0.87	0.87	0.87	0.87	0.85	0.64%	-
Oct 23, 2025	0.88	0.88	0.87	0.87	0.84	0.06%	-
Oct 22, 2025	0.87	0.87	0.87	0.87	0.84	-	-
Oct 21, 2025	0.87	0.87	0.87	0.87	0.84	1.35%	-
Oct 20, 2025	0.86	0.86	0.85	0.85	0.83	1.67%	-
Oct 17, 2025	0.84	0.84	0.84	0.84	0.82	0.12%	-
Oct 16, 2025	0.85	0.85	0.84	0.84	0.82	1.27%	-
Oct 15, 2025	0.83	0.83	0.83	0.83	0.81	-0.24%	-
Oct 14, 2025	0.83	0.84	0.83	0.83	0.81	2.59%	-
Oct 13, 2025	0.81	0.81	0.81	0.81	0.79	0.12%	-