Power Construction Corporation of China, Ltd (601669.SS) SHH
5.27
-0.03000002(-0.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601669.SS Historical Return
If you invested ¥1000 in Power Construction Corporation of China, Ltd (601669.SS) 10 years ago, it would be worth ¥1,041.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,491.53, while ¥1000 invested 1 year ago would be worth ¥1,145.34. This corresponds to total returns of 4.14%, 49.15%, 14.53%, respectively, with annualized returns of 0.41%, 8.32%, 14.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601669.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.38 | 5.3 | 5.3 | 5.38 | 5.29 | 144.65M |
| June 01, 2026 | 5.34 | 5.39 | 5.39 | 5.39 | 5.26 | 163.74M |
| May 29, 2026 | 5.25 | 5.34 | 5.34 | 5.39 | 5.24 | 214.17M |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.32 | 5.23 | 198.26M |
| May 27, 2026 | 5.4 | 5.28 | 5.28 | 5.42 | 5.25 | 245.34M |
| May 26, 2026 | 5.53 | 5.43 | 5.43 | 5.53 | 5.38 | 223.13M |
| May 25, 2026 | 5.52 | 5.54 | 5.54 | 5.57 | 5.5 | 157.01M |
| May 22, 2026 | 5.48 | 5.48 | 5.48 | 5.51 | 5.41 | 183.31M |
| May 21, 2026 | 5.65 | 5.48 | 5.48 | 5.69 | 5.47 | 279.61M |
| May 20, 2026 | 5.79 | 5.66 | 5.66 | 5.79 | 5.65 | 194.58M |
| May 19, 2026 | 5.78 | 5.81 | 5.81 | 5.81 | 5.72 | 176.48M |
| May 18, 2026 | 5.77 | 5.78 | 5.78 | 5.83 | 5.74 | 165.21M |
| May 15, 2026 | 5.82 | 5.76 | 5.76 | 5.86 | 5.73 | 285.01M |
| May 14, 2026 | 6.1 | 5.83 | 5.83 | 6.11 | 5.83 | 450.44M |
| May 13, 2026 | 5.95 | 6.09 | 6.09 | 6.15 | 5.92 | 500.86M |
| May 12, 2026 | 5.9 | 5.95 | 5.95 | 6.02 | 5.86 | 359.36M |
| May 11, 2026 | 5.88 | 5.89 | 5.89 | 6 | 5.87 | 382.55M |
| May 08, 2026 | 5.97 | 5.85 | 5.85 | 5.98 | 5.82 | 386.97M |
| May 07, 2026 | 5.64 | 5.96 | 5.96 | 6.04 | 5.62 | 570.36M |
| May 06, 2026 | 5.6 | 5.63 | 5.63 | 5.63 | 5.6 | 161.85M |
| April 30, 2026 | 5.63 | 5.59 | 5.59 | 5.64 | 5.58 | 204.23M |
| April 29, 2026 | 5.65 | 5.68 | 5.68 | 5.69 | 5.64 | 156.8M |
| April 28, 2026 | 5.66 | 5.62 | 5.62 | 5.68 | 5.58 | 193.36M |
| April 27, 2026 | 5.76 | 5.68 | 5.68 | 5.77 | 5.68 | 200.41M |
| April 24, 2026 | 5.88 | 5.78 | 5.78 | 5.89 | 5.76 | 257.6M |
| April 23, 2026 | 5.89 | 5.94 | 5.94 | 5.99 | 5.84 | 301.06M |
| April 22, 2026 | 5.9 | 5.87 | 5.87 | 5.92 | 5.85 | 239.19M |
| April 21, 2026 | 5.8 | 5.93 | 5.93 | 5.95 | 5.74 | 418.33M |
| April 20, 2026 | 5.72 | 5.8 | 5.8 | 5.82 | 5.7 | 311.73M |
| April 17, 2026 | 5.71 | 5.71 | 5.71 | 5.77 | 5.69 | 185.58M |
| April 16, 2026 | 5.7 | 5.72 | 5.72 | 5.75 | 5.68 | 210.98M |
| April 15, 2026 | 5.69 | 5.68 | 5.68 | 5.76 | 5.67 | 260.24M |
| April 14, 2026 | 5.7 | 5.69 | 5.69 | 5.72 | 5.65 | 169.72M |
| April 13, 2026 | 5.62 | 5.68 | 5.68 | 5.7 | 5.6 | 169.78M |
| April 10, 2026 | 5.7 | 5.66 | 5.66 | 5.73 | 5.66 | 207.53M |
| April 09, 2026 | 5.75 | 5.69 | 5.69 | 5.76 | 5.67 | 206.34M |
| April 08, 2026 | 5.73 | 5.8 | 5.8 | 5.8 | 5.7 | 254.79M |
| April 07, 2026 | 5.56 | 5.62 | 5.62 | 5.64 | 5.56 | 147.05M |
| April 03, 2026 | 5.66 | 5.56 | 5.56 | 5.68 | 5.55 | 195.07M |
| April 02, 2026 | 5.8 | 5.67 | 5.67 | 5.81 | 5.65 | 258.6M |
| April 01, 2026 | 5.85 | 5.8 | 5.8 | 5.88 | 5.75 | 223.03M |
| March 31, 2026 | 5.84 | 5.74 | 5.74 | 5.87 | 5.74 | 260.45M |
| March 30, 2026 | 5.84 | 5.86 | 5.86 | 5.92 | 5.74 | 311.27M |
| March 27, 2026 | 5.85 | 5.93 | 5.93 | 5.99 | 5.85 | 282.38M |
| March 26, 2026 | 6.12 | 5.95 | 5.95 | 6.12 | 5.93 | 440.8M |
| March 25, 2026 | 5.95 | 6.13 | 6.13 | 6.18 | 5.95 | 640.78M |
| March 24, 2026 | 5.87 | 5.95 | 5.95 | 5.99 | 5.79 | 510.08M |
| March 23, 2026 | 5.76 | 5.81 | 5.81 | 5.95 | 5.73 | 558.8M |
| March 20, 2026 | 5.98 | 5.85 | 5.85 | 6.1 | 5.84 | 536.67M |
| March 19, 2026 | 6.02 | 6.01 | 6.01 | 6.17 | 5.96 | 556.58M |
| March 18, 2026 | 6.08 | 6.13 | 6.13 | 6.24 | 6.02 | 754.45M |
| March 17, 2026 | 6.28 | 6.12 | 6.12 | 6.43 | 6.1 | 1.09B |
| March 16, 2026 | 7.1 | 6.47 | 6.47 | 7.13 | 6.47 | 1.91B |
| March 13, 2026 | 6.95 | 7.19 | 7.19 | 7.19 | 6.76 | 1.8B |
| March 12, 2026 | 6.48 | 6.54 | 6.54 | 6.65 | 6.25 | 1.48B |
| March 11, 2026 | 6.04 | 6.38 | 6.38 | 6.54 | 5.93 | 1.25B |
| March 10, 2026 | 5.9 | 6.07 | 6.03 | 6.19 | 5.84 | 526.74M |
| March 09, 2026 | 5.97 | 5.92 | 5.92 | 6.07 | 5.88 | 485.26M |
| March 06, 2026 | 5.76 | 5.96 | 5.96 | 6.01 | 5.73 | 685.42M |
| March 05, 2026 | 5.66 | 5.75 | 5.75 | 5.8 | 5.65 | 443.92M |
