China State Construction Engineering Corporation Limited (601668.SS) SHH
4.95
-0.02000019(-0.40%)
Currency In CNY
- 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 ¥1,915.06 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,243.11, while ¥1000 invested 1 year ago would be worth ¥900.18. This corresponds to total returns of 91.51%, 24.31%, -9.98%, respectively, with annualized returns of 6.71%, 4.45%, -9.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601668.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 4.92 | 4.91 | 4.91 | 4.95 | 4.9 | 195.57M |
| May 06, 2026 | 4.92 | 4.92 | 4.92 | 4.93 | 4.89 | 189.73M |
| April 30, 2026 | 4.9 | 4.91 | 4.91 | 4.92 | 4.86 | 246.95M |
| April 29, 2026 | 4.83 | 4.9 | 4.9 | 4.91 | 4.82 | 260.88M |
| April 28, 2026 | 4.81 | 4.83 | 4.83 | 4.84 | 4.81 | 133.45M |
| April 27, 2026 | 4.84 | 4.81 | 4.81 | 4.85 | 4.81 | 154.07M |
| April 24, 2026 | 4.84 | 4.84 | 4.84 | 4.85 | 4.82 | 137.34M |
| April 23, 2026 | 4.85 | 4.85 | 4.85 | 4.86 | 4.83 | 177.54M |
| April 22, 2026 | 4.85 | 4.85 | 4.85 | 4.86 | 4.83 | 186.28M |
| April 21, 2026 | 4.87 | 4.85 | 4.85 | 4.91 | 4.84 | 324.44M |
| April 20, 2026 | 4.92 | 4.88 | 4.88 | 4.93 | 4.86 | 325.81M |
| April 17, 2026 | 4.98 | 4.94 | 4.94 | 4.99 | 4.92 | 266.64M |
| April 16, 2026 | 4.98 | 4.98 | 4.98 | 5 | 4.96 | 116.06M |
| April 15, 2026 | 4.98 | 4.98 | 4.98 | 5 | 4.97 | 126.6M |
| April 14, 2026 | 4.93 | 4.97 | 4.97 | 4.98 | 4.92 | 172M |
| April 13, 2026 | 4.95 | 4.92 | 4.92 | 4.96 | 4.91 | 162.02M |
| April 10, 2026 | 4.97 | 4.97 | 4.97 | 4.99 | 4.96 | 139.91M |
| April 09, 2026 | 5.01 | 4.96 | 4.96 | 5.01 | 4.96 | 150.5M |
| April 08, 2026 | 5 | 5.03 | 5.03 | 5.03 | 4.98 | 229.09M |
| April 07, 2026 | 5 | 4.97 | 4.97 | 5.01 | 4.95 | 134.15M |
| April 03, 2026 | 5.02 | 5 | 5 | 5.03 | 4.98 | 124.31M |
| April 02, 2026 | 5.01 | 5.03 | 5.03 | 5.04 | 4.99 | 171.24M |
| April 01, 2026 | 5.04 | 5.02 | 5.02 | 5.06 | 5 | 175.27M |
| March 31, 2026 | 4.96 | 5.01 | 5.01 | 5.05 | 4.95 | 269.28M |
| March 30, 2026 | 4.9 | 4.97 | 4.97 | 4.98 | 4.88 | 227.02M |
| March 27, 2026 | 4.9 | 4.93 | 4.93 | 4.94 | 4.9 | 167.04M |
| March 26, 2026 | 4.96 | 4.93 | 4.93 | 4.98 | 4.92 | 161M |
| March 25, 2026 | 4.89 | 4.97 | 4.97 | 4.97 | 4.87 | 265.56M |
| March 24, 2026 | 4.88 | 4.88 | 4.88 | 4.89 | 4.83 | 221.72M |
| March 23, 2026 | 4.96 | 4.84 | 4.84 | 4.97 | 4.82 | 494.58M |
| March 20, 2026 | 5.03 | 4.98 | 4.98 | 5.05 | 4.98 | 274.48M |
| March 19, 2026 | 5.04 | 5.03 | 5.03 | 5.07 | 5.02 | 218.05M |
| March 18, 2026 | 5.11 | 5.06 | 5.06 | 5.12 | 5.04 | 272.52M |
| March 17, 2026 | 5.09 | 5.11 | 5.11 | 5.16 | 5.09 | 269.82M |
| March 16, 2026 | 5.17 | 5.09 | 5.09 | 5.18 | 5.08 | 309.4M |
| March 13, 2026 | 5.13 | 5.15 | 5.15 | 5.2 | 5.13 | 386.76M |
| March 12, 2026 | 5.12 | 5.14 | 5.14 | 5.15 | 5.1 | 282.82M |
| March 11, 2026 | 5.03 | 5.13 | 5.13 | 5.13 | 5.01 | 477.09M |
| March 10, 2026 | 5.02 | 5.02 | 5.03 | 5.05 | 4.99 | 184.28M |
| March 09, 2026 | 5.02 | 5.01 | 5.01 | 5.04 | 5 | 325.41M |
| March 06, 2026 | 4.99 | 5.05 | 5.05 | 5.06 | 4.97 | 290.42M |
| March 05, 2026 | 4.99 | 5 | 5 | 5.02 | 4.95 | 262.67M |
| March 04, 2026 | 5.02 | 4.95 | 4.97 | 5.03 | 4.94 | 373.67M |
| March 03, 2026 | 5.04 | 5.04 | 5.04 | 5.09 | 5.01 | 404.17M |
| March 02, 2026 | 5.01 | 5.04 | 5.04 | 5.08 | 5 | 393.11M |
| February 27, 2026 | 5.03 | 5.04 | 5.04 | 5.06 | 5.02 | 266.43M |
| February 26, 2026 | 5.04 | 5.03 | 5.03 | 5.08 | 5.01 | 213.73M |
| February 25, 2026 | 5.05 | 5.03 | 5.03 | 5.16 | 5.01 | 649.05M |
| February 24, 2026 | 5.03 | 5.05 | 5.05 | 5.06 | 5.02 | 180.49M |
| February 13, 2026 | 5.04 | 5 | 5 | 5.05 | 4.99 | 238.17M |
| February 12, 2026 | 5.08 | 5.04 | 5.04 | 5.08 | 5.03 | 194.24M |
| February 11, 2026 | 5.08 | 5.08 | 5.08 | 5.09 | 5.06 | 130.87M |
| February 10, 2026 | 5.11 | 5.08 | 5.08 | 5.11 | 5.07 | 150.22M |
| February 09, 2026 | 5.1 | 5.11 | 5.11 | 5.13 | 5.08 | 169.09M |
| February 06, 2026 | 5.13 | 5.07 | 5.07 | 5.15 | 5.07 | 270.45M |
| February 05, 2026 | 5.15 | 5.15 | 5.15 | 5.19 | 5.12 | 278.37M |
