China State Construction Engineering Corporation Limited (601668.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601668.SS Historical Return
If you invested ¥1000 in China State Construction Engineering Corporation Limited (601668.SS) 10 years ago, it would be worth ¥1,615.12 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,250, while ¥1000 invested 1 year ago would be worth ¥833.33. This corresponds to total returns of 61.51%, 25%, -16.67%, respectively, with annualized returns of 4.91%, 4.56%, -16.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601668.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.68 | 4.7 | 4.7 | 4.73 | 4.64 | 317.78M |
| July 30, 2026 | 4.64 | 4.72 | 4.72 | 4.72 | 4.63 | 337.88M |
| July 29, 2026 | 4.65 | 4.64 | 4.64 | 4.68 | 4.62 | 299.73M |
| July 28, 2026 | 4.63 | 4.64 | 4.64 | 4.64 | 4.55 | 271.45M |
| July 27, 2026 | 4.73 | 4.63 | 4.63 | 4.73 | 4.61 | 325.41M |
| July 24, 2026 | 4.7 | 4.7 | 4.7 | 4.74 | 4.67 | 202.38M |
| July 23, 2026 | 4.7 | 4.7 | 4.7 | 4.72 | 4.66 | 209.93M |
| July 22, 2026 | 4.62 | 4.7 | 4.7 | 4.7 | 4.56 | 311.48M |
| July 21, 2026 | 4.69 | 4.63 | 4.63 | 4.74 | 4.61 | 439.43M |
| July 20, 2026 | 4.53 | 4.65 | 4.65 | 4.66 | 4.53 | 463.79M |
| July 17, 2026 | 4.47 | 4.53 | 4.53 | 4.57 | 4.46 | 307.9M |
| July 16, 2026 | 4.48 | 4.47 | 4.47 | 4.53 | 4.45 | 333.01M |
| July 15, 2026 | 4.68 | 4.72 | 4.72 | 4.74 | 4.65 | 272.13M |
| July 14, 2026 | 4.63 | 4.69 | 4.69 | 4.7 | 4.62 | 258.47M |
| July 13, 2026 | 4.58 | 4.64 | 4.64 | 4.64 | 4.55 | 221.61M |
| July 10, 2026 | 4.56 | 4.59 | 4.59 | 4.6 | 4.5 | 204.63M |
| July 09, 2026 | 4.56 | 4.56 | 4.56 | 4.58 | 4.53 | 191.06M |
| July 08, 2026 | 4.5 | 4.57 | 4.57 | 4.58 | 4.48 | 215.93M |
| July 07, 2026 | 4.53 | 4.48 | 4.48 | 4.54 | 4.47 | 158.14M |
| July 06, 2026 | 4.47 | 4.53 | 4.53 | 4.55 | 4.44 | 207.09M |
| July 03, 2026 | 4.45 | 4.48 | 4.48 | 4.52 | 4.44 | 181.9M |
| July 02, 2026 | 4.41 | 4.44 | 4.44 | 4.48 | 4.4 | 179.88M |
| July 01, 2026 | 4.34 | 4.41 | 4.41 | 4.43 | 4.33 | 183.26M |
| June 30, 2026 | 4.4 | 4.34 | 4.34 | 4.4 | 4.32 | 174.88M |
| June 29, 2026 | 4.39 | 4.4 | 4.4 | 4.43 | 4.28 | 239.26M |
| June 26, 2026 | 4.44 | 4.4 | 4.4 | 4.47 | 4.39 | 199.24M |
| June 25, 2026 | 4.47 | 4.44 | 4.44 | 4.51 | 4.43 | 211.06M |
| June 24, 2026 | 4.57 | 4.48 | 4.48 | 4.58 | 4.48 | 233.25M |
| June 23, 2026 | 4.64 | 4.57 | 4.57 | 4.69 | 4.56 | 250.21M |
| June 22, 2026 | 4.61 | 4.65 | 4.65 | 4.67 | 4.54 | 250.13M |
| June 18, 2026 | 4.71 | 4.61 | 4.61 | 4.72 | 4.6 | 308.69M |
| June 17, 2026 | 4.71 | 4.73 | 4.73 | 4.77 | 4.67 | 252.99M |
| June 16, 2026 | 4.75 | 4.71 | 4.71 | 4.75 | 4.7 | 146.21M |
| June 15, 2026 | 4.78 | 4.75 | 4.75 | 4.8 | 4.73 | 207.62M |
| June 12, 2026 | 4.75 | 4.77 | 4.77 | 4.78 | 4.72 | 249.16M |
| June 11, 2026 | 4.75 | 4.74 | 4.74 | 4.78 | 4.72 | 160.05M |
| June 10, 2026 | 4.7 | 4.74 | 4.74 | 4.75 | 4.67 | 164.49M |
| June 09, 2026 | 4.7 | 4.7 | 4.7 | 4.72 | 4.68 | 144.25M |
| June 08, 2026 | 4.7 | 4.7 | 4.7 | 4.72 | 4.68 | 167.13M |
| June 05, 2026 | 4.7 | 4.72 | 4.72 | 4.75 | 4.7 | 137.41M |
| June 04, 2026 | 4.74 | 4.71 | 4.71 | 4.76 | 4.7 | 186.23M |
| June 03, 2026 | 4.86 | 4.77 | 4.77 | 4.87 | 4.75 | 260.43M |
| June 02, 2026 | 4.85 | 4.86 | 4.86 | 4.88 | 4.83 | 161.95M |
| June 01, 2026 | 4.82 | 4.85 | 4.85 | 4.86 | 4.8 | 198.18M |
| May 29, 2026 | 4.75 | 4.83 | 4.83 | 4.84 | 4.74 | 255.2M |
| May 28, 2026 | 4.73 | 4.73 | 4.73 | 4.77 | 4.72 | 144.92M |
| May 27, 2026 | 4.76 | 4.73 | 4.73 | 4.78 | 4.72 | 157.8M |
| May 26, 2026 | 4.77 | 4.76 | 4.76 | 4.78 | 4.75 | 131.21M |
| May 25, 2026 | 4.79 | 4.77 | 4.77 | 4.81 | 4.76 | 147.08M |
| May 22, 2026 | 4.81 | 4.78 | 4.78 | 4.82 | 4.78 | 185.12M |
| May 21, 2026 | 4.85 | 4.8 | 4.8 | 4.86 | 4.8 | 189.84M |
| May 20, 2026 | 4.9 | 4.84 | 4.84 | 4.9 | 4.84 | 159.71M |
| May 19, 2026 | 4.88 | 4.89 | 4.89 | 4.93 | 4.88 | 153.85M |
| May 18, 2026 | 4.93 | 4.89 | 4.89 | 4.94 | 4.86 | 219.18M |
| May 15, 2026 | 4.95 | 4.93 | 4.93 | 4.97 | 4.92 | 210.22M |
| May 14, 2026 | 4.96 | 4.94 | 4.94 | 4.98 | 4.94 | 181.45M |
| May 13, 2026 | 4.99 | 4.97 | 4.97 | 5.02 | 4.94 | 246.79M |
| May 12, 2026 | 4.99 | 4.99 | 4.99 | 5.04 | 4.98 | 262.6M |
| May 11, 2026 | 4.91 | 5 | 5 | 5 | 4.9 | 348.98M |
| May 08, 2026 | 4.91 | 4.91 | 4.91 | 4.92 | 4.89 | 132.8M |
AD
