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 ¥677.38 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,042.4, while ¥1000 invested 1 year ago would be worth ¥660.69. This corresponds to total returns of -32.26%, 4.24%, -33.93%, respectively, with annualized returns of -3.82%, 0.83%, -33.93%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6.25 | 6.27 | 6.27 | 6.4 | 6.24 | 62.54M |
| May 27, 2026 | 6.26 | 6.28 | 6.28 | 6.29 | 6.17 | 50.23M |
| May 26, 2026 | 6.26 | 6.3 | 6.3 | 6.3 | 6.2 | 61.43M |
| May 25, 2026 | 6.31 | 6.28 | 6.28 | 6.38 | 6.26 | 56.67M |
| May 22, 2026 | 6.39 | 6.31 | 6.31 | 6.4 | 6.27 | 40.71M |
| May 21, 2026 | 6.47 | 6.4 | 6.4 | 6.48 | 6.39 | 45.51M |
| May 20, 2026 | 6.6 | 6.45 | 6.45 | 6.61 | 6.44 | 53.78M |
| May 19, 2026 | 6.61 | 6.61 | 6.61 | 6.69 | 6.6 | 45.31M |
| May 18, 2026 | 6.66 | 6.61 | 6.61 | 6.67 | 6.56 | 36.95M |
| May 15, 2026 | 6.78 | 6.69 | 6.69 | 6.78 | 6.66 | 43.74M |
| May 14, 2026 | 6.9 | 6.78 | 6.78 | 6.91 | 6.78 | 48.02M |
| May 13, 2026 | 6.88 | 6.89 | 6.89 | 6.9 | 6.86 | 36.78M |
| May 12, 2026 | 6.91 | 6.89 | 6.89 | 6.92 | 6.88 | 48.47M |
| May 11, 2026 | 6.9 | 6.91 | 6.91 | 6.92 | 6.89 | 72.7M |
| May 08, 2026 | 6.93 | 6.9 | 6.9 | 6.95 | 6.89 | 60.97M |
| May 07, 2026 | 6.97 | 6.94 | 6.94 | 7.03 | 6.93 | 110.97M |
| May 06, 2026 | 7.01 | 6.95 | 6.95 | 7.04 | 6.92 | 60.28M |
| April 30, 2026 | 7.04 | 7.01 | 7.01 | 7.06 | 6.99 | 27.98M |
| April 29, 2026 | 7.06 | 7.07 | 7.07 | 7.08 | 7.03 | 33.5M |
| April 28, 2026 | 7.05 | 7.06 | 7.06 | 7.12 | 6.96 | 36.65M |
| April 27, 2026 | 7.13 | 7.05 | 7.05 | 7.13 | 7.03 | 29.26M |
| April 24, 2026 | 7.19 | 7.12 | 7.12 | 7.19 | 7.11 | 27.06M |
| April 23, 2026 | 7.29 | 7.2 | 7.2 | 7.3 | 7.19 | 36.11M |
| April 22, 2026 | 7.35 | 7.29 | 7.29 | 7.36 | 7.26 | 29.75M |
| April 21, 2026 | 7.42 | 7.37 | 7.37 | 7.45 | 7.36 | 30.76M |
| April 20, 2026 | 7.47 | 7.42 | 7.42 | 7.49 | 7.4 | 34.84M |
| April 17, 2026 | 7.6 | 7.5 | 7.5 | 7.6 | 7.48 | 29.33M |
| April 16, 2026 | 7.63 | 7.59 | 7.59 | 7.63 | 7.57 | 16.26M |
| April 15, 2026 | 7.59 | 7.61 | 7.61 | 7.65 | 7.59 | 17.67M |
| April 14, 2026 | 7.58 | 7.59 | 7.59 | 7.59 | 7.53 | 12.23M |
AD
