Anhui Construction Engineering Group Corporation Limited Class A 600502

SSE · China · Industrial Services

CNY 4.23+0.07 (+1.68%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.23	+1.68%	CNY 4.17	CNY 4.24	CNY 4.14	29.33M
2026-09-29	CNY 4.16	+0.73%	CNY 4.12	CNY 4.18	CNY 4.11	21.97M
2026-09-28	CNY 4.13	-0.72%	CNY 4.16	CNY 4.19	CNY 4.10	22.84M
2026-09-24	CNY 4.16	+0.73%	CNY 4.13	CNY 4.17	CNY 4.10	29.10M
2026-09-23	CNY 4.13	0.00%	CNY 4.13	CNY 4.19	CNY 4.11	31.83M
2026-09-22	CNY 4.13	-0.24%	CNY 4.14	CNY 4.16	CNY 4.12	29.62M
2026-09-21	CNY 4.14	-3.04%	CNY 4.18	CNY 4.19	CNY 4.08	65.79M
2026-09-18	CNY 4.27	+0.23%	CNY 4.28	CNY 4.30	CNY 4.25	24.50M
2026-09-17	CNY 4.26	-0.93%	CNY 4.28	CNY 4.29	CNY 4.25	24.24M
2026-09-16	CNY 4.30	-0.69%	CNY 4.32	CNY 4.34	CNY 4.27	28.86M
2026-09-15	CNY 4.33	-2.04%	CNY 4.42	CNY 4.43	CNY 4.31	35.70M
2026-09-14	CNY 4.42	+0.23%	CNY 4.40	CNY 4.46	CNY 4.39	19.26M
2026-09-11	CNY 4.41	-1.56%	CNY 4.47	CNY 4.48	CNY 4.38	27.53M
2026-09-10	CNY 4.48	0.00%	CNY 4.47	CNY 4.49	CNY 4.43	17.95M
2026-09-09	CNY 4.48	+0.45%	CNY 4.46	CNY 4.49	CNY 4.43	18.12M
2026-09-08	CNY 4.46	+1.36%	CNY 4.41	CNY 4.47	CNY 4.39	30.45M
2026-09-07	CNY 4.40	-1.35%	CNY 4.47	CNY 4.48	CNY 4.39	32.29M
2026-09-04	CNY 4.46	+0.22%	CNY 4.45	CNY 4.51	CNY 4.44	26.69M
2026-09-03	CNY 4.45	+0.91%	CNY 4.41	CNY 4.46	CNY 4.41	26.81M
2026-09-02	CNY 4.41	-1.78%	CNY 4.46	CNY 4.47	CNY 4.38	37.76M
2026-09-01	CNY 4.49	+0.67%	CNY 4.46	CNY 4.50	CNY 4.43	34.31M
2026-08-31	CNY 4.46	-3.67%	CNY 4.58	CNY 4.63	CNY 4.43	44.58M
2026-08-28	CNY 4.63	+0.43%	CNY 4.59	CNY 4.65	CNY 4.57	20.05M
2026-08-27	CNY 4.61	0.00%	CNY 4.59	CNY 4.62	CNY 4.50	26.75M
2026-08-26	CNY 4.61	+1.10%	CNY 4.56	CNY 4.64	CNY 4.53	24.22M
2026-08-25	CNY 4.56	+2.24%	CNY 4.46	CNY 4.57	CNY 4.45	29.41M
2026-08-24	CNY 4.46	+0.90%	CNY 4.40	CNY 4.47	CNY 4.40	22.01M
2026-08-21	CNY 4.42	-1.12%	CNY 4.47	CNY 4.48	CNY 4.40	20.52M
2026-08-20	CNY 4.47	+0.45%	CNY 4.44	CNY 4.50	CNY 4.44	22.24M
2026-08-19	CNY 4.45	+0.23%	CNY 4.42	CNY 4.48	CNY 4.41	23.53M
2026-08-18	CNY 4.44	+0.23%	CNY 4.42	CNY 4.47	CNY 4.41	19.01M
2026-08-17	CNY 4.43	+0.45%	CNY 4.41	CNY 4.44	CNY 4.37	22.78M
2026-08-14	CNY 4.41	-0.90%	CNY 4.44	CNY 4.45	CNY 4.40	21.37M
2026-08-13	CNY 4.45	-1.98%	CNY 4.54	CNY 4.55	CNY 4.44	38.34M
2026-08-12	CNY 4.54	-1.09%	CNY 4.56	CNY 4.61	CNY 4.52	26.59M
2026-08-11	CNY 4.59	-0.65%	CNY 4.61	CNY 4.67	CNY 4.59	24.69M
2026-08-10	CNY 4.62	+1.54%	CNY 4.55	CNY 4.67	CNY 4.54	41.65M
2026-08-07	CNY 4.55	-1.09%	CNY 4.59	CNY 4.61	CNY 4.52	26.07M
2026-08-06	CNY 4.60	-0.86%	CNY 4.64	CNY 4.65	CNY 4.52	35.48M
2026-08-05	CNY 4.64	-1.28%	CNY 4.70	CNY 4.71	CNY 4.63	28.46M
2026-08-04	CNY 4.70	-2.29%	CNY 4.81	CNY 4.82	CNY 4.68	31.38M
2026-08-03	CNY 4.81	+0.63%	CNY 4.74	CNY 4.85	CNY 4.73	33.43M
2026-07-31	CNY 4.78	+0.42%	CNY 4.76	CNY 4.80	CNY 4.70	38.51M
2026-07-30	CNY 4.76	+0.21%	CNY 4.74	CNY 4.81	CNY 4.71	26.65M
2026-07-29	CNY 4.75	+1.71%	CNY 4.64	CNY 4.80	CNY 4.64	29.85M
2026-07-28	CNY 4.67	+0.43%	CNY 4.65	CNY 4.68	CNY 4.57	20.19M
2026-07-27	CNY 4.65	+2.65%	CNY 4.53	CNY 4.67	CNY 4.53	31.35M
2026-07-24	CNY 4.53	-2.37%	CNY 4.64	CNY 4.66	CNY 4.53	20.77M
2026-07-23	CNY 4.64	+2.20%	CNY 4.51	CNY 4.67	CNY 4.50	31.25M
2026-07-22	CNY 4.54	-0.66%	CNY 4.57	CNY 4.58	CNY 4.44	34.40M
2026-07-21	CNY 4.57	-1.08%	CNY 4.59	CNY 4.66	CNY 4.56	36.90M
2026-07-20	CNY 4.62	+1.76%	CNY 4.54	CNY 4.64	CNY 4.53	31.83M
2026-07-17	CNY 4.54	-1.09%	CNY 4.64	CNY 4.69	CNY 4.53	34.95M
2026-07-16	CNY 4.59	-1.92%	CNY 4.68	CNY 4.74	CNY 4.56	26.42M
2026-07-15	CNY 4.68	+3.08%	CNY 4.55	CNY 4.69	CNY 4.53	33.78M
2026-07-14	CNY 4.54	+2.95%	CNY 4.42	CNY 4.57	CNY 4.40	32.66M
2026-07-13	CNY 4.41	-2.22%	CNY 4.49	CNY 4.50	CNY 4.40	29.34M
2026-07-10	CNY 4.51	+1.35%	CNY 4.45	CNY 4.54	CNY 4.40	23.92M
2026-07-09	CNY 4.45	-0.67%	CNY 4.47	CNY 4.49	CNY 4.39	22.37M
2026-07-08	CNY 4.48	+0.67%	CNY 4.45	CNY 4.56	CNY 4.40	25.79M
2026-07-07	CNY 4.45	-2.20%	CNY 4.53	CNY 4.58	CNY 4.42	23.78M
2026-07-06	CNY 4.55	+1.34%	CNY 4.49	CNY 4.57	CNY 4.44	24.58M
2026-07-03	CNY 4.49	+2.75%	CNY 4.38	CNY 4.52	CNY 4.37	27.28M
2026-07-02	CNY 4.37	-0.46%	CNY 4.37	CNY 4.45	CNY 4.31	26.17M
2026-07-01	CNY 4.39	+0.92%	CNY 4.37	CNY 4.42	CNY 4.30	25.98M
2026-06-30	CNY 4.35	-0.46%	CNY 4.39	CNY 4.39	CNY 4.22	24.99M
2026-06-29	CNY 4.37	-0.68%	CNY 4.41	CNY 4.41	CNY 4.20	24.30M
2026-06-26	CNY 4.40	-2.00%	CNY 4.49	CNY 4.51	CNY 4.39	19.36M
2026-06-25	CNY 4.49	-0.88%	CNY 4.53	CNY 4.58	CNY 4.47	18.80M
2026-06-24	CNY 4.53	-1.09%	CNY 4.59	CNY 4.60	CNY 4.48	18.60M
2026-06-23	CNY 4.58	+0.88%	CNY 4.51	CNY 4.62	CNY 4.50	23.68M
2026-06-22	CNY 4.54	+1.11%	CNY 4.46	CNY 4.56	CNY 4.38	28.58M
2026-06-18	CNY 4.49	-6.26%	CNY 4.62	CNY 4.65	CNY 4.48	27.41M
2026-06-17	CNY 4.79	+0.84%	CNY 4.75	CNY 4.83	CNY 4.70	29.03M
2026-06-16	CNY 4.75	-0.21%	CNY 4.73	CNY 4.80	CNY 4.68	28.40M
2026-06-15	CNY 4.76	+1.71%	CNY 4.70	CNY 4.85	CNY 4.65	45.13M
2026-06-12	CNY 4.68	+1.30%	CNY 4.64	CNY 4.76	CNY 4.56	56.46M
2026-06-11	CNY 4.62	-2.94%	CNY 4.75	CNY 4.76	CNY 4.57	42.86M
2026-06-10	CNY 4.76	-1.45%	CNY 4.81	CNY 4.83	CNY 4.73	28.61M
2026-06-09	CNY 4.83	-0.62%	CNY 4.85	CNY 4.90	CNY 4.80	20.78M
2026-06-08	CNY 4.86	-2.41%	CNY 4.93	CNY 4.98	CNY 4.81	29.72M
2026-06-05	CNY 4.98	-0.60%	CNY 5.05	CNY 5.17	CNY 4.96	29.11M
2026-06-04	CNY 5.01	-2.53%	CNY 5.12	CNY 5.19	CNY 5.00	29.38M
2026-06-03	CNY 5.14	-2.10%	CNY 5.22	CNY 5.25	CNY 5.08	24.67M
2026-06-02	CNY 5.25	-1.69%	CNY 5.30	CNY 5.36	CNY 5.20	27.72M
2026-06-01	CNY 5.34	+0.95%	CNY 5.20	CNY 5.35	CNY 5.12	41.44M
2026-05-29	CNY 5.29	+6.65%	CNY 4.98	CNY 5.34	CNY 4.96	43.42M
2026-05-28	CNY 4.96	-0.80%	CNY 4.99	CNY 5.07	CNY 4.93	18.47M
2026-05-27	CNY 5.00	-1.38%	CNY 5.06	CNY 5.10	CNY 4.93	22.08M
2026-05-26	CNY 5.07	-0.59%	CNY 5.09	CNY 5.09	CNY 5.04	17.28M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.23	+1.68%	CNY 4.17	CNY 4.24	CNY 4.14	29.33M
2026-09-29	CNY 4.16	+0.73%	CNY 4.12	CNY 4.18	CNY 4.11	21.97M
2026-09-28	CNY 4.13	-0.72%	CNY 4.16	CNY 4.19	CNY 4.10	22.84M
2026-09-24	CNY 4.16	+0.73%	CNY 4.13	CNY 4.17	CNY 4.10	29.10M
2026-09-23	CNY 4.13	0.00%	CNY 4.13	CNY 4.19	CNY 4.11	31.83M
2026-09-22	CNY 4.13	-0.24%	CNY 4.14	CNY 4.16	CNY 4.12	29.62M
2026-09-21	CNY 4.14	-3.04%	CNY 4.18	CNY 4.19	CNY 4.08	65.79M
2026-09-18	CNY 4.27	+0.23%	CNY 4.28	CNY 4.30	CNY 4.25	24.50M
2026-09-17	CNY 4.26	-0.93%	CNY 4.28	CNY 4.29	CNY 4.25	24.24M
2026-09-16	CNY 4.30	-0.69%	CNY 4.32	CNY 4.34	CNY 4.27	28.86M
2026-09-15	CNY 4.33	-2.04%	CNY 4.42	CNY 4.43	CNY 4.31	35.70M
2026-09-14	CNY 4.42	+0.23%	CNY 4.40	CNY 4.46	CNY 4.39	19.26M
2026-09-11	CNY 4.41	-1.56%	CNY 4.47	CNY 4.48	CNY 4.38	27.53M
2026-09-10	CNY 4.48	0.00%	CNY 4.47	CNY 4.49	CNY 4.43	17.95M
2026-09-09	CNY 4.48	+0.45%	CNY 4.46	CNY 4.49	CNY 4.43	18.12M
2026-09-08	CNY 4.46	+1.36%	CNY 4.41	CNY 4.47	CNY 4.39	30.45M
2026-09-07	CNY 4.40	-1.35%	CNY 4.47	CNY 4.48	CNY 4.39	32.29M
2026-09-04	CNY 4.46	+0.22%	CNY 4.45	CNY 4.51	CNY 4.44	26.69M
2026-09-03	CNY 4.45	+0.91%	CNY 4.41	CNY 4.46	CNY 4.41	26.81M
2026-09-02	CNY 4.41	-1.78%	CNY 4.46	CNY 4.47	CNY 4.38	37.76M
2026-09-01	CNY 4.49	+0.67%	CNY 4.46	CNY 4.50	CNY 4.43	34.31M
2026-08-31	CNY 4.46	-3.67%	CNY 4.58	CNY 4.63	CNY 4.43	44.58M
2026-08-28	CNY 4.63	+0.43%	CNY 4.59	CNY 4.65	CNY 4.57	20.05M
2026-08-27	CNY 4.61	0.00%	CNY 4.59	CNY 4.62	CNY 4.50	26.75M
2026-08-26	CNY 4.61	+1.10%	CNY 4.56	CNY 4.64	CNY 4.53	24.22M
2026-08-25	CNY 4.56	+2.24%	CNY 4.46	CNY 4.57	CNY 4.45	29.41M
2026-08-24	CNY 4.46	+0.90%	CNY 4.40	CNY 4.47	CNY 4.40	22.01M
2026-08-21	CNY 4.42	-1.12%	CNY 4.47	CNY 4.48	CNY 4.40	20.52M
2026-08-20	CNY 4.47	+0.45%	CNY 4.44	CNY 4.50	CNY 4.44	22.24M
2026-08-19	CNY 4.45	+0.23%	CNY 4.42	CNY 4.48	CNY 4.41	23.53M
2026-08-18	CNY 4.44	+0.23%	CNY 4.42	CNY 4.47	CNY 4.41	19.01M
2026-08-17	CNY 4.43	+0.45%	CNY 4.41	CNY 4.44	CNY 4.37	22.78M
2026-08-14	CNY 4.41	-0.90%	CNY 4.44	CNY 4.45	CNY 4.40	21.37M
2026-08-13	CNY 4.45	-1.98%	CNY 4.54	CNY 4.55	CNY 4.44	38.34M
2026-08-12	CNY 4.54	-1.09%	CNY 4.56	CNY 4.61	CNY 4.52	26.59M
2026-08-11	CNY 4.59	-0.65%	CNY 4.61	CNY 4.67	CNY 4.59	24.69M
2026-08-10	CNY 4.62	+1.54%	CNY 4.55	CNY 4.67	CNY 4.54	41.65M
2026-08-07	CNY 4.55	-1.09%	CNY 4.59	CNY 4.61	CNY 4.52	26.07M
2026-08-06	CNY 4.60	-0.86%	CNY 4.64	CNY 4.65	CNY 4.52	35.48M
2026-08-05	CNY 4.64	-1.28%	CNY 4.70	CNY 4.71	CNY 4.63	28.46M
2026-08-04	CNY 4.70	-2.29%	CNY 4.81	CNY 4.82	CNY 4.68	31.38M
2026-08-03	CNY 4.81	+0.63%	CNY 4.74	CNY 4.85	CNY 4.73	33.43M
2026-07-31	CNY 4.78	+0.42%	CNY 4.76	CNY 4.80	CNY 4.70	38.51M
2026-07-30	CNY 4.76	+0.21%	CNY 4.74	CNY 4.81	CNY 4.71	26.65M
2026-07-29	CNY 4.75	+1.71%	CNY 4.64	CNY 4.80	CNY 4.64	29.85M
2026-07-28	CNY 4.67	+0.43%	CNY 4.65	CNY 4.68	CNY 4.57	20.19M
2026-07-27	CNY 4.65	+2.65%	CNY 4.53	CNY 4.67	CNY 4.53	31.35M
2026-07-24	CNY 4.53	-2.37%	CNY 4.64	CNY 4.66	CNY 4.53	20.77M
2026-07-23	CNY 4.64	+2.20%	CNY 4.51	CNY 4.67	CNY 4.50	31.25M
2026-07-22	CNY 4.54	-0.66%	CNY 4.57	CNY 4.58	CNY 4.44	34.40M
2026-07-21	CNY 4.57	-1.08%	CNY 4.59	CNY 4.66	CNY 4.56	36.90M
2026-07-20	CNY 4.62	+1.76%	CNY 4.54	CNY 4.64	CNY 4.53	31.83M
2026-07-17	CNY 4.54	-1.09%	CNY 4.64	CNY 4.69	CNY 4.53	34.95M
2026-07-16	CNY 4.59	-1.92%	CNY 4.68	CNY 4.74	CNY 4.56	26.42M
2026-07-15	CNY 4.68	+3.08%	CNY 4.55	CNY 4.69	CNY 4.53	33.78M
2026-07-14	CNY 4.54	+2.95%	CNY 4.42	CNY 4.57	CNY 4.40	32.66M
2026-07-13	CNY 4.41	-2.22%	CNY 4.49	CNY 4.50	CNY 4.40	29.34M
2026-07-10	CNY 4.51	+1.35%	CNY 4.45	CNY 4.54	CNY 4.40	23.92M
2026-07-09	CNY 4.45	-0.67%	CNY 4.47	CNY 4.49	CNY 4.39	22.37M
2026-07-08	CNY 4.48	+0.67%	CNY 4.45	CNY 4.56	CNY 4.40	25.79M
2026-07-07	CNY 4.45	-2.20%	CNY 4.53	CNY 4.58	CNY 4.42	23.78M
2026-07-06	CNY 4.55	+1.34%	CNY 4.49	CNY 4.57	CNY 4.44	24.58M
2026-07-03	CNY 4.49	+2.75%	CNY 4.38	CNY 4.52	CNY 4.37	27.28M
2026-07-02	CNY 4.37	-0.46%	CNY 4.37	CNY 4.45	CNY 4.31	26.17M
2026-07-01	CNY 4.39	+0.92%	CNY 4.37	CNY 4.42	CNY 4.30	25.98M
2026-06-30	CNY 4.35	-0.46%	CNY 4.39	CNY 4.39	CNY 4.22	24.99M
2026-06-29	CNY 4.37	-0.68%	CNY 4.41	CNY 4.41	CNY 4.20	24.30M
2026-06-26	CNY 4.40	-2.00%	CNY 4.49	CNY 4.51	CNY 4.39	19.36M
2026-06-25	CNY 4.49	-0.88%	CNY 4.53	CNY 4.58	CNY 4.47	18.80M
2026-06-24	CNY 4.53	-1.09%	CNY 4.59	CNY 4.60	CNY 4.48	18.60M
2026-06-23	CNY 4.58	+0.88%	CNY 4.51	CNY 4.62	CNY 4.50	23.68M
2026-06-22	CNY 4.54	+1.11%	CNY 4.46	CNY 4.56	CNY 4.38	28.58M
2026-06-18	CNY 4.49	-6.26%	CNY 4.62	CNY 4.65	CNY 4.48	27.41M
2026-06-17	CNY 4.79	+0.84%	CNY 4.75	CNY 4.83	CNY 4.70	29.03M
2026-06-16	CNY 4.75	-0.21%	CNY 4.73	CNY 4.80	CNY 4.68	28.40M
2026-06-15	CNY 4.76	+1.71%	CNY 4.70	CNY 4.85	CNY 4.65	45.13M
2026-06-12	CNY 4.68	+1.30%	CNY 4.64	CNY 4.76	CNY 4.56	56.46M
2026-06-11	CNY 4.62	-2.94%	CNY 4.75	CNY 4.76	CNY 4.57	42.86M
2026-06-10	CNY 4.76	-1.45%	CNY 4.81	CNY 4.83	CNY 4.73	28.61M
2026-06-09	CNY 4.83	-0.62%	CNY 4.85	CNY 4.90	CNY 4.80	20.78M
2026-06-08	CNY 4.86	-2.41%	CNY 4.93	CNY 4.98	CNY 4.81	29.72M
2026-06-05	CNY 4.98	-0.60%	CNY 5.05	CNY 5.17	CNY 4.96	29.11M
2026-06-04	CNY 5.01	-2.53%	CNY 5.12	CNY 5.19	CNY 5.00	29.38M
2026-06-03	CNY 5.14	-2.10%	CNY 5.22	CNY 5.25	CNY 5.08	24.67M
2026-06-02	CNY 5.25	-1.69%	CNY 5.30	CNY 5.36	CNY 5.20	27.72M
2026-06-01	CNY 5.34	+0.95%	CNY 5.20	CNY 5.35	CNY 5.12	41.44M
2026-05-29	CNY 5.29	+6.65%	CNY 4.98	CNY 5.34	CNY 4.96	43.42M
2026-05-28	CNY 4.96	-0.80%	CNY 4.99	CNY 5.07	CNY 4.93	18.47M
2026-05-27	CNY 5.00	-1.38%	CNY 5.06	CNY 5.10	CNY 4.93	22.08M
2026-05-26	CNY 5.07	-0.59%	CNY 5.09	CNY 5.09	CNY 5.04	17.28M