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 ¥525.91 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥926.94, while ¥1000 invested 1 year ago would be worth ¥690.48. This corresponds to total returns of -47.41%, -7.31%, -30.95%, respectively, with annualized returns of -6.22%, -1.51%, -30.95%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.11 | 6.08 | 6.08 | 6.12 | 6.04 | 21.21M |
| October 20, 2026 | 6.14 | 6.12 | 6.12 | 6.16 | 6.07 | 28.46M |
| October 19, 2026 | 6.11 | 6.14 | 6.14 | 6.18 | 6.11 | 24.78M |
| October 16, 2026 | 6.09 | 6.13 | 6.13 | 6.14 | 6.07 | 30.46M |
| October 15, 2026 | 6.13 | 6.09 | 6.09 | 6.15 | 6 | 40.3M |
| October 14, 2026 | 6.1 | 6.17 | 6.17 | 6.2 | 6.08 | 41.93M |
| October 13, 2026 | 6.12 | 6.08 | 6.08 | 6.17 | 6.05 | 42.01M |
| October 12, 2026 | 6.07 | 6.13 | 6.13 | 6.15 | 6.07 | 33.96M |
| October 09, 2026 | 6.06 | 6.07 | 6.07 | 6.16 | 6.06 | 61.07M |
| October 08, 2026 | 5.95 | 6.05 | 6.05 | 6.08 | 5.92 | 66.49M |
| September 30, 2026 | 5.85 | 5.94 | 5.94 | 5.95 | 5.84 | 25.62M |
| September 29, 2026 | 5.76 | 5.83 | 5.83 | 5.85 | 5.74 | 20.34M |
| September 28, 2026 | 5.81 | 5.76 | 5.76 | 5.81 | 5.73 | 16.51M |
| September 24, 2026 | 5.85 | 5.8 | 5.8 | 5.86 | 5.78 | 18.95M |
| September 23, 2026 | 5.86 | 5.86 | 5.86 | 5.91 | 5.84 | 17.83M |
| September 22, 2026 | 5.87 | 5.86 | 5.86 | 5.9 | 5.85 | 13.97M |
| September 21, 2026 | 5.84 | 5.88 | 5.88 | 5.9 | 5.81 | 17.54M |
| September 18, 2026 | 5.81 | 5.84 | 5.84 | 5.86 | 5.8 | 20.4M |
| September 17, 2026 | 5.79 | 5.81 | 5.81 | 5.85 | 5.76 | 20.32M |
| September 16, 2026 | 5.83 | 5.8 | 5.8 | 5.85 | 5.75 | 26.74M |
| September 15, 2026 | 5.91 | 5.84 | 5.84 | 5.92 | 5.83 | 23.49M |
| September 11, 2026 | 6 | 5.94 | 5.94 | 6.01 | 5.92 | 27.42M |
| September 10, 2026 | 6.02 | 6.02 | 6.02 | 6.03 | 5.98 | 20.93M |
| September 09, 2026 | 6.01 | 6.02 | 6.02 | 6.03 | 5.96 | 26.97M |
| September 08, 2026 | 5.95 | 6 | 6 | 6 | 5.94 | 25.26M |
| September 07, 2026 | 5.97 | 5.95 | 5.95 | 5.99 | 5.93 | 25.72M |
| September 04, 2026 | 5.94 | 5.97 | 5.97 | 6 | 5.93 | 26.26M |
| September 03, 2026 | 5.9 | 5.93 | 5.93 | 5.97 | 5.89 | 18.99M |
| September 02, 2026 | 5.97 | 5.89 | 5.89 | 5.99 | 5.88 | 25.31M |
| September 01, 2026 | 5.93 | 5.99 | 5.99 | 6 | 5.92 | 23.5M |
| August 31, 2026 | 5.99 | 5.93 | 5.93 | 6 | 5.92 | 25.02M |
| August 28, 2026 | 5.94 | 5.98 | 5.98 | 5.99 | 5.91 | 21.72M |
| August 27, 2026 | 6.03 | 5.95 | 5.95 | 6.03 | 5.93 | 27.24M |
| August 26, 2026 | 5.94 | 6.02 | 6.02 | 6.03 | 5.93 | 29.3M |
| August 25, 2026 | 5.87 | 5.95 | 5.95 | 5.96 | 5.87 | 28.06M |
| August 24, 2026 | 5.86 | 5.87 | 5.87 | 5.9 | 5.83 | 23.54M |
| 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 |
AD
