China Communications Construction Company Limited (601800.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601800.SS Historical Return
If you invested ¥1000 in China Communications Construction Company Limited (601800.SS) 10 years ago, it would be worth ¥601.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥968.6, while ¥1000 invested 1 year ago would be worth ¥620.11. This corresponds to total returns of -39.84%, -3.14%, -37.99%, respectively, with annualized returns of -4.95%, -0.64%, -37.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601800.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.89 | 5.86 | 5.86 | 5.92 | 5.84 | 20.57M |
| August 20, 2026 | 5.82 | 5.93 | 5.93 | 5.93 | 5.82 | 32.29M |
| August 19, 2026 | 5.87 | 5.83 | 5.83 | 5.91 | 5.81 | 29.82M |
| August 18, 2026 | 5.91 | 5.87 | 5.87 | 5.91 | 5.86 | 20.32M |
| August 17, 2026 | 5.94 | 5.91 | 5.91 | 5.94 | 5.87 | 24.73M |
| August 14, 2026 | 5.97 | 5.93 | 5.93 | 5.97 | 5.92 | 20.12M |
| August 13, 2026 | 6.04 | 5.97 | 5.97 | 6.06 | 5.97 | 25.88M |
| August 12, 2026 | 6.03 | 6.04 | 6.04 | 6.06 | 6.01 | 21.85M |
| August 11, 2026 | 6.08 | 6.04 | 6.04 | 6.09 | 6.03 | 23.08M |
| August 10, 2026 | 6.05 | 6.08 | 6.08 | 6.12 | 6.03 | 30.89M |
| August 07, 2026 | 6.13 | 6.06 | 6.06 | 6.13 | 6.03 | 34.17M |
| August 06, 2026 | 6.15 | 6.12 | 6.12 | 6.16 | 6.07 | 37.88M |
| August 05, 2026 | 6.22 | 6.14 | 6.14 | 6.23 | 6.11 | 41.38M |
| August 04, 2026 | 6.34 | 6.2 | 6.2 | 6.36 | 6.2 | 50.59M |
| August 03, 2026 | 6.33 | 6.35 | 6.35 | 6.39 | 6.32 | 34.61M |
| July 31, 2026 | 6.29 | 6.33 | 6.33 | 6.34 | 6.24 | 44.7M |
| July 30, 2026 | 6.23 | 6.34 | 6.34 | 6.36 | 6.22 | 50M |
| July 29, 2026 | 6.15 | 6.23 | 6.23 | 6.26 | 6.12 | 48.84M |
| July 28, 2026 | 6.11 | 6.12 | 6.12 | 6.14 | 6.07 | 26.04M |
| July 27, 2026 | 6.14 | 6.12 | 6.12 | 6.18 | 6.09 | 31.9M |
| July 24, 2026 | 6.18 | 6.1 | 6.1 | 6.24 | 6.1 | 35.24M |
| July 23, 2026 | 6.18 | 6.22 | 6.22 | 6.23 | 6.15 | 31.19M |
| July 22, 2026 | 6.22 | 6.28 | 6.28 | 6.29 | 6.11 | 53.75M |
| July 21, 2026 | 6.25 | 6.22 | 6.22 | 6.4 | 6.16 | 87.77M |
| July 20, 2026 | 6.09 | 6.24 | 6.24 | 6.25 | 6.08 | 67.82M |
| July 17, 2026 | 6.08 | 6.07 | 6.07 | 6.18 | 6.04 | 52.69M |
| July 16, 2026 | 6.07 | 6.09 | 6.09 | 6.13 | 6.04 | 32.58M |
| July 15, 2026 | 5.95 | 6.09 | 6.09 | 6.1 | 5.93 | 52.81M |
| July 14, 2026 | 5.89 | 5.97 | 5.97 | 5.97 | 5.86 | 31.79M |
| July 13, 2026 | 5.92 | 5.91 | 5.91 | 5.95 | 5.88 | 28.05M |
| July 10, 2026 | 5.82 | 5.94 | 5.94 | 5.96 | 5.77 | 46.68M |
| July 09, 2026 | 5.9 | 5.85 | 5.85 | 5.91 | 5.78 | 33.44M |
| July 08, 2026 | 5.85 | 5.91 | 5.91 | 5.93 | 5.8 | 30.47M |
| July 07, 2026 | 5.96 | 5.85 | 5.85 | 5.96 | 5.83 | 28.43M |
| July 06, 2026 | 5.9 | 5.96 | 5.96 | 5.97 | 5.87 | 30.16M |
| July 03, 2026 | 5.87 | 5.93 | 5.93 | 5.94 | 5.84 | 37.55M |
| July 02, 2026 | 5.83 | 5.87 | 5.87 | 5.93 | 5.82 | 36.24M |
| July 01, 2026 | 5.69 | 5.84 | 5.84 | 5.87 | 5.67 | 49.31M |
| June 30, 2026 | 5.8 | 5.71 | 5.71 | 5.81 | 5.68 | 39.57M |
| June 29, 2026 | 5.74 | 5.83 | 5.83 | 5.88 | 5.6 | 53.68M |
| June 26, 2026 | 5.88 | 5.78 | 5.78 | 5.92 | 5.77 | 36.99M |
| June 25, 2026 | 5.93 | 5.9 | 5.9 | 5.94 | 5.83 | 43.11M |
| June 24, 2026 | 6.05 | 5.95 | 5.95 | 6.09 | 5.95 | 46.51M |
| June 23, 2026 | 6.12 | 6.07 | 6.07 | 6.24 | 6.06 | 53.22M |
| June 22, 2026 | 6.07 | 6.14 | 6.14 | 6.15 | 5.94 | 67.66M |
| June 18, 2026 | 6.3 | 6.11 | 6.11 | 6.3 | 6.1 | 79.31M |
| June 17, 2026 | 6.16 | 6.39 | 6.39 | 6.53 | 6.05 | 124.54M |
| June 16, 2026 | 6.3 | 6.17 | 6.17 | 6.32 | 6.16 | 56.78M |
| June 15, 2026 | 6.34 | 6.32 | 6.32 | 6.42 | 6.25 | 62.5M |
| June 12, 2026 | 6.28 | 6.31 | 6.31 | 6.43 | 6.27 | 98.83M |
| June 11, 2026 | 6.16 | 6.28 | 6.28 | 6.29 | 6.13 | 41.32M |
| June 10, 2026 | 6.13 | 6.2 | 6.2 | 6.22 | 6.11 | 39.43M |
| June 09, 2026 | 6.13 | 6.15 | 6.15 | 6.17 | 6.06 | 35.32M |
| June 08, 2026 | 6.21 | 6.12 | 6.12 | 6.25 | 6.09 | 45.57M |
| June 05, 2026 | 6.25 | 6.28 | 6.28 | 6.39 | 6.25 | 47.39M |
| June 04, 2026 | 6.37 | 6.28 | 6.28 | 6.4 | 6.22 | 39.61M |
| June 03, 2026 | 6.4 | 6.36 | 6.36 | 6.41 | 6.31 | 43.22M |
| June 02, 2026 | 6.5 | 6.43 | 6.43 | 6.52 | 6.39 | 52.18M |
| June 01, 2026 | 6.42 | 6.52 | 6.52 | 6.53 | 6.37 | 61.14M |
| May 29, 2026 | 6.31 | 6.45 | 6.45 | 6.49 | 6.27 | 111M |
AD
