China Communications Construction Company Limited (601800.SS) SHH
8.50
+0.23(+2.78%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.50
+0.23(+2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.27 | 8.5 | 8.5 | 8.55 | 8.25 | 131.38M |
| March 12, 2026 | 8.24 | 8.27 | 8.27 | 8.3 | 8.2 | 46.28M |
| March 11, 2026 | 8.14 | 8.25 | 8.25 | 8.3 | 8.06 | 55.64M |
| March 10, 2026 | 8.11 | 8.15 | 8.15 | 8.19 | 8.07 | 24.66M |
| March 09, 2026 | 8.08 | 8.09 | 8.09 | 8.19 | 8.03 | 32.07M |
| March 06, 2026 | 7.95 | 8.11 | 8.11 | 8.12 | 7.92 | 39.06M |
| March 05, 2026 | 7.93 | 7.97 | 7.97 | 8.02 | 7.92 | 28.96M |
| March 04, 2026 | 8.09 | 7.88 | 7.88 | 8.1 | 7.86 | 45.14M |
| March 03, 2026 | 8.14 | 8.08 | 8.08 | 8.17 | 8.06 | 38.7M |
| March 02, 2026 | 8.07 | 8.15 | 8.15 | 8.16 | 8.05 | 41.93M |
| February 27, 2026 | 8.12 | 8.14 | 8.14 | 8.18 | 8.1 | 32.45M |
| February 26, 2026 | 8.1 | 8.13 | 8.13 | 8.14 | 8.08 | 26.8M |
| February 25, 2026 | 8.16 | 8.1 | 8.1 | 8.31 | 8.07 | 84.76M |
| February 24, 2026 | 8.08 | 8.17 | 8.17 | 8.18 | 8.06 | 30.82M |
| February 13, 2026 | 8.08 | 8.02 | 0 | 8.09 | 8.02 | 19.12M |
| February 12, 2026 | 8.12 | 8.07 | 0 | 8.13 | 8.07 | 20.36M |
| February 11, 2026 | 8.12 | 8.11 | 0 | 8.13 | 8.09 | 15.29M |
| February 10, 2026 | 8.14 | 8.12 | 0 | 8.15 | 8.11 | 14.74M |
| February 09, 2026 | 8.17 | 8.16 | 0 | 8.19 | 8.14 | 17.97M |
| February 06, 2026 | 8.16 | 8.13 | 0 | 8.18 | 8.11 | 18.24M |
| February 05, 2026 | 8.17 | 8.18 | 0 | 8.21 | 8.13 | 24.3M |
| February 04, 2026 | 8.07 | 8.19 | 0 | 8.2 | 8.04 | 35.89M |
| February 03, 2026 | 8.07 | 8.09 | 0 | 8.09 | 8 | 24.32M |
| February 02, 2026 | 8.15 | 7.99 | 0 | 8.18 | 7.98 | 49.06M |
| January 30, 2026 | 8.21 | 8.16 | 0 | 8.28 | 8.12 | 37.71M |
| January 29, 2026 | 8.25 | 8.23 | 0 | 8.28 | 8.1 | 76.3M |
| January 28, 2026 | 8.32 | 8.24 | 0 | 8.52 | 8.21 | 96.34M |
| January 27, 2026 | 8.5 | 8.32 | 0 | 8.5 | 8.32 | 50.88M |
| January 26, 2026 | 8.41 | 8.53 | 0 | 8.55 | 8.39 | 58.78M |
| January 23, 2026 | 8.48 | 8.42 | 0 | 8.5 | 8.39 | 47.09M |
| January 22, 2026 | 8.49 | 8.47 | 0 | 8.55 | 8.45 | 37.91M |
| January 21, 2026 | 8.52 | 8.48 | 0 | 8.56 | 8.47 | 47.23M |
| January 20, 2026 | 8.4 | 8.62 | 0 | 8.62 | 8.37 | 63.87M |
| January 19, 2026 | 8.47 | 8.4 | 0 | 8.48 | 8.36 | 47.84M |
| January 16, 2026 | 8.36 | 8.53 | 0 | 8.87 | 8.35 | 102.52M |
| January 15, 2026 | 8.4 | 8.33 | 0 | 8.4 | 8.32 | 25.3M |
| January 14, 2026 | 8.51 | 8.41 | 0 | 8.55 | 8.4 | 48.99M |
| January 13, 2026 | 8.43 | 8.55 | 0 | 8.55 | 8.36 | 60.15M |
| January 12, 2026 | 8.33 | 8.41 | 0 | 8.42 | 8.31 | 36.89M |
| January 09, 2026 | 8.34 | 8.29 | 0 | 8.35 | 8.28 | 23.68M |
| January 08, 2026 | 8.37 | 8.42 | 0 | 8.43 | 8.32 | 24.48M |
| January 07, 2026 | 8.36 | 8.37 | 0 | 8.46 | 8.34 | 30.68M |
| January 06, 2026 | 8.28 | 8.35 | 0 | 8.36 | 8.26 | 27.13M |
| January 05, 2026 | 8.23 | 8.28 | 0 | 8.28 | 8.2 | 22.23M |
| December 31, 2025 | 8.28 | 8.24 | 0 | 8.31 | 8.23 | 17.16M |
| December 30, 2025 | 8.3 | 8.28 | 0 | 8.32 | 8.26 | 13.8M |
| December 29, 2025 | 8.35 | 8.31 | 0 | 8.39 | 8.3 | 21.3M |
| December 26, 2025 | 8.38 | 8.36 | 0 | 8.38 | 8.33 | 16.91M |
| December 25, 2025 | 8.39 | 8.37 | 0 | 8.4 | 8.35 | 14.92M |
| December 24, 2025 | 8.33 | 8.37 | 0 | 8.42 | 8.33 | 16.42M |
| December 23, 2025 | 8.3 | 8.32 | 0 | 8.33 | 8.28 | 14.92M |
| December 22, 2025 | 8.31 | 8.28 | 0 | 8.33 | 8.26 | 17.71M |
| December 19, 2025 | 8.34 | 8.27 | 0 | 8.39 | 8.27 | 19.36M |
| December 18, 2025 | 8.31 | 8.34 | 0 | 8.36 | 8.29 | 12.33M |
| December 17, 2025 | 8.3 | 8.35 | 0 | 8.36 | 8.22 | 19.31M |
| December 16, 2025 | 8.41 | 8.29 | 0 | 8.41 | 8.28 | 21.71M |
| December 15, 2025 | 8.43 | 8.4 | 0 | 8.44 | 8.35 | 14.17M |
| December 12, 2025 | 8.44 | 8.42 | 0 | 8.47 | 8.41 | 21.28M |
| December 11, 2025 | 8.52 | 8.44 | 0 | 8.53 | 8.44 | 14.37M |
| December 10, 2025 | 8.43 | 8.54 | 0 | 8.55 | 8.41 | 20.69M |