Chongqing Construction Engineering Group Co., Ltd. Class A 600939

SSE · China · Consumer Durables

CNY 2.69+0.04 (+1.51%)

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 2.69	+1.51%	CNY 2.67	CNY 2.70	CNY 2.59	15.76M
2026-09-29	CNY 2.65	+2.71%	CNY 2.58	CNY 2.68	CNY 2.58	14.72M
2026-09-28	CNY 2.58	-0.77%	CNY 2.62	CNY 2.63	CNY 2.57	8.20M
2026-09-24	CNY 2.60	-0.38%	CNY 2.61	CNY 2.64	CNY 2.58	14.14M
2026-09-23	CNY 2.61	-0.76%	CNY 2.64	CNY 2.70	CNY 2.60	16.10M
2026-09-22	CNY 2.63	-2.23%	CNY 2.71	CNY 2.72	CNY 2.59	17.24M
2026-09-21	CNY 2.69	+2.67%	CNY 2.64	CNY 2.71	CNY 2.61	12.67M
2026-09-18	CNY 2.62	0.00%	CNY 2.64	CNY 2.67	CNY 2.60	10.37M
2026-09-17	CNY 2.62	+0.77%	CNY 2.60	CNY 2.64	CNY 2.56	10.33M
2026-09-16	CNY 2.60	0.00%	CNY 2.58	CNY 2.63	CNY 2.56	10.79M
2026-09-15	CNY 2.60	-2.99%	CNY 2.69	CNY 2.70	CNY 2.59	11.30M
2026-09-14	CNY 2.68	-0.37%	CNY 2.68	CNY 2.71	CNY 2.66	11.71M
2026-09-11	CNY 2.69	-2.54%	CNY 2.74	CNY 2.76	CNY 2.67	13.99M
2026-09-10	CNY 2.76	+1.10%	CNY 2.72	CNY 2.78	CNY 2.70	11.42M
2026-09-09	CNY 2.73	-0.73%	CNY 2.75	CNY 2.76	CNY 2.70	8.77M
2026-09-08	CNY 2.75	+2.23%	CNY 2.69	CNY 2.77	CNY 2.68	14.55M
2026-09-07	CNY 2.69	-0.37%	CNY 2.72	CNY 2.72	CNY 2.66	9.58M
2026-09-04	CNY 2.70	+1.12%	CNY 2.68	CNY 2.74	CNY 2.66	13.62M
2026-09-03	CNY 2.67	+0.38%	CNY 2.66	CNY 2.70	CNY 2.65	11.08M
2026-09-02	CNY 2.66	-1.48%	CNY 2.69	CNY 2.71	CNY 2.63	14.06M
2026-09-01	CNY 2.70	+2.66%	CNY 2.65	CNY 2.75	CNY 2.63	18.58M
2026-08-31	CNY 2.63	-0.38%	CNY 2.63	CNY 2.71	CNY 2.62	17.99M
2026-08-28	CNY 2.64	+1.15%	CNY 2.60	CNY 2.66	CNY 2.59	12.67M
2026-08-27	CNY 2.61	-2.25%	CNY 2.67	CNY 2.67	CNY 2.57	15.39M
2026-08-26	CNY 2.67	+0.75%	CNY 2.65	CNY 2.71	CNY 2.65	8.06M
2026-08-25	CNY 2.65	+2.71%	CNY 2.57	CNY 2.67	CNY 2.56	11.18M
2026-08-24	CNY 2.58	-0.77%	CNY 2.60	CNY 2.61	CNY 2.54	9.24M
2026-08-21	CNY 2.60	+0.39%	CNY 2.58	CNY 2.61	CNY 2.52	9.96M
2026-08-20	CNY 2.59	+2.78%	CNY 2.52	CNY 2.61	CNY 2.52	13.28M
2026-08-19	CNY 2.52	-1.95%	CNY 2.56	CNY 2.57	CNY 2.52	7.04M
2026-08-18	CNY 2.57	-1.15%	CNY 2.59	CNY 2.61	CNY 2.57	7.75M
2026-08-17	CNY 2.60	+0.78%	CNY 2.60	CNY 2.63	CNY 2.56	7.13M
2026-08-14	CNY 2.58	-1.15%	CNY 2.61	CNY 2.61	CNY 2.54	11.08M
2026-08-13	CNY 2.61	-2.25%	CNY 2.67	CNY 2.68	CNY 2.60	12.10M
2026-08-12	CNY 2.67	+1.52%	CNY 2.62	CNY 2.69	CNY 2.61	11.15M
2026-08-11	CNY 2.63	-0.38%	CNY 2.63	CNY 2.65	CNY 2.60	7.97M
2026-08-10	CNY 2.64	+1.15%	CNY 2.62	CNY 2.66	CNY 2.62	7.77M
2026-08-07	CNY 2.61	-2.61%	CNY 2.68	CNY 2.68	CNY 2.59	8.84M
2026-08-06	CNY 2.68	+0.75%	CNY 2.66	CNY 2.69	CNY 2.64	7.09M
2026-08-05	CNY 2.66	-1.48%	CNY 2.70	CNY 2.72	CNY 2.64	8.08M
2026-08-04	CNY 2.70	+0.37%	CNY 2.71	CNY 2.71	CNY 2.67	9.01M
2026-08-03	CNY 2.69	+3.86%	CNY 2.58	CNY 2.69	CNY 2.58	14.69M
2026-07-31	CNY 2.59	+0.39%	CNY 2.58	CNY 2.60	CNY 2.55	9.37M
2026-07-30	CNY 2.58	-0.39%	CNY 2.59	CNY 2.63	CNY 2.57	10.86M
2026-07-29	CNY 2.59	+1.17%	CNY 2.55	CNY 2.62	CNY 2.55	8.00M
2026-07-28	CNY 2.56	+1.59%	CNY 2.52	CNY 2.60	CNY 2.52	7.71M
2026-07-27	CNY 2.52	+2.86%	CNY 2.44	CNY 2.55	CNY 2.43	9.33M
2026-07-24	CNY 2.45	-2.78%	CNY 2.51	CNY 2.53	CNY 2.44	6.61M
2026-07-23	CNY 2.52	+2.02%	CNY 2.45	CNY 2.54	CNY 2.45	8.25M
2026-07-22	CNY 2.47	+0.41%	CNY 2.45	CNY 2.51	CNY 2.42	8.01M
2026-07-21	CNY 2.46	-2.77%	CNY 2.53	CNY 2.53	CNY 2.45	12.87M
2026-07-20	CNY 2.53	-1.56%	CNY 2.57	CNY 2.60	CNY 2.50	18.03M
2026-07-17	CNY 2.57	-1.91%	CNY 2.62	CNY 2.66	CNY 2.55	11.06M
2026-07-16	CNY 2.62	-0.38%	CNY 2.64	CNY 2.66	CNY 2.58	8.60M
2026-07-15	CNY 2.63	+0.77%	CNY 2.60	CNY 2.69	CNY 2.56	11.38M
2026-07-14	CNY 2.61	+3.16%	CNY 2.53	CNY 2.63	CNY 2.50	11.47M
2026-07-13	CNY 2.53	-0.78%	CNY 2.55	CNY 2.61	CNY 2.51	15.63M
2026-07-10	CNY 2.55	+4.08%	CNY 2.45	CNY 2.59	CNY 2.41	15.06M
2026-07-09	CNY 2.45	+0.41%	CNY 2.43	CNY 2.49	CNY 2.40	9.03M
2026-07-08	CNY 2.44	+0.83%	CNY 2.43	CNY 2.47	CNY 2.40	8.54M
2026-07-07	CNY 2.42	-1.63%	CNY 2.48	CNY 2.48	CNY 2.38	8.20M
2026-07-06	CNY 2.46	+0.41%	CNY 2.45	CNY 2.48	CNY 2.44	7.38M
2026-07-03	CNY 2.45	+1.66%	CNY 2.41	CNY 2.46	CNY 2.39	8.57M
2026-07-02	CNY 2.41	0.00%	CNY 2.40	CNY 2.49	CNY 2.38	13.55M
2026-07-01	CNY 2.41	+2.55%	CNY 2.34	CNY 2.44	CNY 2.34	10.69M
2026-06-30	CNY 2.35	-0.42%	CNY 2.34	CNY 2.38	CNY 2.31	7.80M
2026-06-29	CNY 2.36	+0.43%	CNY 2.35	CNY 2.38	CNY 2.27	10.45M
2026-06-26	CNY 2.35	-2.49%	CNY 2.40	CNY 2.41	CNY 2.35	10.61M
2026-06-25	CNY 2.41	-0.82%	CNY 2.43	CNY 2.44	CNY 2.37	9.30M
2026-06-24	CNY 2.43	-3.95%	CNY 2.52	CNY 2.53	CNY 2.41	12.06M
2026-06-23	CNY 2.53	+1.61%	CNY 2.47	CNY 2.61	CNY 2.46	12.12M
2026-06-22	CNY 2.49	-0.80%	CNY 2.48	CNY 2.50	CNY 2.39	13.09M
2026-06-18	CNY 2.51	-1.18%	CNY 2.51	CNY 2.55	CNY 2.48	10.15M
2026-06-17	CNY 2.54	-0.78%	CNY 2.55	CNY 2.57	CNY 2.49	13.23M
2026-06-16	CNY 2.56	-2.29%	CNY 2.62	CNY 2.62	CNY 2.54	16.39M
2026-06-15	CNY 2.62	-2.96%	CNY 2.69	CNY 2.77	CNY 2.60	19.39M
2026-06-12	CNY 2.70	+0.75%	CNY 2.70	CNY 2.73	CNY 2.62	11.63M
2026-06-11	CNY 2.68	-0.74%	CNY 2.68	CNY 2.70	CNY 2.64	11.22M
2026-06-10	CNY 2.70	-2.88%	CNY 2.66	CNY 2.76	CNY 2.64	20.51M
2026-06-09	CNY 2.78	-8.25%	CNY 3.07	CNY 3.12	CNY 2.73	49.78M
2026-06-08	CNY 3.03	+3.77%	CNY 2.88	CNY 3.07	CNY 2.83	31.30M
2026-06-05	CNY 2.92	-1.02%	CNY 2.95	CNY 3.05	CNY 2.91	22.79M
2026-06-04	CNY 2.95	-3.28%	CNY 3.04	CNY 3.07	CNY 2.94	20.64M
2026-06-03	CNY 3.05	+2.01%	CNY 2.98	CNY 3.08	CNY 2.97	31.00M
2026-06-02	CNY 2.99	+3.46%	CNY 2.90	CNY 3.05	CNY 2.89	29.20M
2026-06-01	CNY 2.89	+3.21%	CNY 2.78	CNY 2.90	CNY 2.74	20.63M
2026-05-29	CNY 2.80	+1.08%	CNY 2.78	CNY 2.88	CNY 2.76	18.14M
2026-05-28	CNY 2.77	+1.84%	CNY 2.72	CNY 2.80	CNY 2.70	12.96M
2026-05-27	CNY 2.72	-0.37%	CNY 2.74	CNY 2.81	CNY 2.69	13.11M
2026-05-26	CNY 2.73	-2.50%	CNY 2.78	CNY 2.79	CNY 2.70	11.86M

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 2.69	+1.51%	CNY 2.67	CNY 2.70	CNY 2.59	15.76M
2026-09-29	CNY 2.65	+2.71%	CNY 2.58	CNY 2.68	CNY 2.58	14.72M
2026-09-28	CNY 2.58	-0.77%	CNY 2.62	CNY 2.63	CNY 2.57	8.20M
2026-09-24	CNY 2.60	-0.38%	CNY 2.61	CNY 2.64	CNY 2.58	14.14M
2026-09-23	CNY 2.61	-0.76%	CNY 2.64	CNY 2.70	CNY 2.60	16.10M
2026-09-22	CNY 2.63	-2.23%	CNY 2.71	CNY 2.72	CNY 2.59	17.24M
2026-09-21	CNY 2.69	+2.67%	CNY 2.64	CNY 2.71	CNY 2.61	12.67M
2026-09-18	CNY 2.62	0.00%	CNY 2.64	CNY 2.67	CNY 2.60	10.37M
2026-09-17	CNY 2.62	+0.77%	CNY 2.60	CNY 2.64	CNY 2.56	10.33M
2026-09-16	CNY 2.60	0.00%	CNY 2.58	CNY 2.63	CNY 2.56	10.79M
2026-09-15	CNY 2.60	-2.99%	CNY 2.69	CNY 2.70	CNY 2.59	11.30M
2026-09-14	CNY 2.68	-0.37%	CNY 2.68	CNY 2.71	CNY 2.66	11.71M
2026-09-11	CNY 2.69	-2.54%	CNY 2.74	CNY 2.76	CNY 2.67	13.99M
2026-09-10	CNY 2.76	+1.10%	CNY 2.72	CNY 2.78	CNY 2.70	11.42M
2026-09-09	CNY 2.73	-0.73%	CNY 2.75	CNY 2.76	CNY 2.70	8.77M
2026-09-08	CNY 2.75	+2.23%	CNY 2.69	CNY 2.77	CNY 2.68	14.55M
2026-09-07	CNY 2.69	-0.37%	CNY 2.72	CNY 2.72	CNY 2.66	9.58M
2026-09-04	CNY 2.70	+1.12%	CNY 2.68	CNY 2.74	CNY 2.66	13.62M
2026-09-03	CNY 2.67	+0.38%	CNY 2.66	CNY 2.70	CNY 2.65	11.08M
2026-09-02	CNY 2.66	-1.48%	CNY 2.69	CNY 2.71	CNY 2.63	14.06M
2026-09-01	CNY 2.70	+2.66%	CNY 2.65	CNY 2.75	CNY 2.63	18.58M
2026-08-31	CNY 2.63	-0.38%	CNY 2.63	CNY 2.71	CNY 2.62	17.99M
2026-08-28	CNY 2.64	+1.15%	CNY 2.60	CNY 2.66	CNY 2.59	12.67M
2026-08-27	CNY 2.61	-2.25%	CNY 2.67	CNY 2.67	CNY 2.57	15.39M
2026-08-26	CNY 2.67	+0.75%	CNY 2.65	CNY 2.71	CNY 2.65	8.06M
2026-08-25	CNY 2.65	+2.71%	CNY 2.57	CNY 2.67	CNY 2.56	11.18M
2026-08-24	CNY 2.58	-0.77%	CNY 2.60	CNY 2.61	CNY 2.54	9.24M
2026-08-21	CNY 2.60	+0.39%	CNY 2.58	CNY 2.61	CNY 2.52	9.96M
2026-08-20	CNY 2.59	+2.78%	CNY 2.52	CNY 2.61	CNY 2.52	13.28M
2026-08-19	CNY 2.52	-1.95%	CNY 2.56	CNY 2.57	CNY 2.52	7.04M
2026-08-18	CNY 2.57	-1.15%	CNY 2.59	CNY 2.61	CNY 2.57	7.75M
2026-08-17	CNY 2.60	+0.78%	CNY 2.60	CNY 2.63	CNY 2.56	7.13M
2026-08-14	CNY 2.58	-1.15%	CNY 2.61	CNY 2.61	CNY 2.54	11.08M
2026-08-13	CNY 2.61	-2.25%	CNY 2.67	CNY 2.68	CNY 2.60	12.10M
2026-08-12	CNY 2.67	+1.52%	CNY 2.62	CNY 2.69	CNY 2.61	11.15M
2026-08-11	CNY 2.63	-0.38%	CNY 2.63	CNY 2.65	CNY 2.60	7.97M
2026-08-10	CNY 2.64	+1.15%	CNY 2.62	CNY 2.66	CNY 2.62	7.77M
2026-08-07	CNY 2.61	-2.61%	CNY 2.68	CNY 2.68	CNY 2.59	8.84M
2026-08-06	CNY 2.68	+0.75%	CNY 2.66	CNY 2.69	CNY 2.64	7.09M
2026-08-05	CNY 2.66	-1.48%	CNY 2.70	CNY 2.72	CNY 2.64	8.08M
2026-08-04	CNY 2.70	+0.37%	CNY 2.71	CNY 2.71	CNY 2.67	9.01M
2026-08-03	CNY 2.69	+3.86%	CNY 2.58	CNY 2.69	CNY 2.58	14.69M
2026-07-31	CNY 2.59	+0.39%	CNY 2.58	CNY 2.60	CNY 2.55	9.37M
2026-07-30	CNY 2.58	-0.39%	CNY 2.59	CNY 2.63	CNY 2.57	10.86M
2026-07-29	CNY 2.59	+1.17%	CNY 2.55	CNY 2.62	CNY 2.55	8.00M
2026-07-28	CNY 2.56	+1.59%	CNY 2.52	CNY 2.60	CNY 2.52	7.71M
2026-07-27	CNY 2.52	+2.86%	CNY 2.44	CNY 2.55	CNY 2.43	9.33M
2026-07-24	CNY 2.45	-2.78%	CNY 2.51	CNY 2.53	CNY 2.44	6.61M
2026-07-23	CNY 2.52	+2.02%	CNY 2.45	CNY 2.54	CNY 2.45	8.25M
2026-07-22	CNY 2.47	+0.41%	CNY 2.45	CNY 2.51	CNY 2.42	8.01M
2026-07-21	CNY 2.46	-2.77%	CNY 2.53	CNY 2.53	CNY 2.45	12.87M
2026-07-20	CNY 2.53	-1.56%	CNY 2.57	CNY 2.60	CNY 2.50	18.03M
2026-07-17	CNY 2.57	-1.91%	CNY 2.62	CNY 2.66	CNY 2.55	11.06M
2026-07-16	CNY 2.62	-0.38%	CNY 2.64	CNY 2.66	CNY 2.58	8.60M
2026-07-15	CNY 2.63	+0.77%	CNY 2.60	CNY 2.69	CNY 2.56	11.38M
2026-07-14	CNY 2.61	+3.16%	CNY 2.53	CNY 2.63	CNY 2.50	11.47M
2026-07-13	CNY 2.53	-0.78%	CNY 2.55	CNY 2.61	CNY 2.51	15.63M
2026-07-10	CNY 2.55	+4.08%	CNY 2.45	CNY 2.59	CNY 2.41	15.06M
2026-07-09	CNY 2.45	+0.41%	CNY 2.43	CNY 2.49	CNY 2.40	9.03M
2026-07-08	CNY 2.44	+0.83%	CNY 2.43	CNY 2.47	CNY 2.40	8.54M
2026-07-07	CNY 2.42	-1.63%	CNY 2.48	CNY 2.48	CNY 2.38	8.20M
2026-07-06	CNY 2.46	+0.41%	CNY 2.45	CNY 2.48	CNY 2.44	7.38M
2026-07-03	CNY 2.45	+1.66%	CNY 2.41	CNY 2.46	CNY 2.39	8.57M
2026-07-02	CNY 2.41	0.00%	CNY 2.40	CNY 2.49	CNY 2.38	13.55M
2026-07-01	CNY 2.41	+2.55%	CNY 2.34	CNY 2.44	CNY 2.34	10.69M
2026-06-30	CNY 2.35	-0.42%	CNY 2.34	CNY 2.38	CNY 2.31	7.80M
2026-06-29	CNY 2.36	+0.43%	CNY 2.35	CNY 2.38	CNY 2.27	10.45M
2026-06-26	CNY 2.35	-2.49%	CNY 2.40	CNY 2.41	CNY 2.35	10.61M
2026-06-25	CNY 2.41	-0.82%	CNY 2.43	CNY 2.44	CNY 2.37	9.30M
2026-06-24	CNY 2.43	-3.95%	CNY 2.52	CNY 2.53	CNY 2.41	12.06M
2026-06-23	CNY 2.53	+1.61%	CNY 2.47	CNY 2.61	CNY 2.46	12.12M
2026-06-22	CNY 2.49	-0.80%	CNY 2.48	CNY 2.50	CNY 2.39	13.09M
2026-06-18	CNY 2.51	-1.18%	CNY 2.51	CNY 2.55	CNY 2.48	10.15M
2026-06-17	CNY 2.54	-0.78%	CNY 2.55	CNY 2.57	CNY 2.49	13.23M
2026-06-16	CNY 2.56	-2.29%	CNY 2.62	CNY 2.62	CNY 2.54	16.39M
2026-06-15	CNY 2.62	-2.96%	CNY 2.69	CNY 2.77	CNY 2.60	19.39M
2026-06-12	CNY 2.70	+0.75%	CNY 2.70	CNY 2.73	CNY 2.62	11.63M
2026-06-11	CNY 2.68	-0.74%	CNY 2.68	CNY 2.70	CNY 2.64	11.22M
2026-06-10	CNY 2.70	-2.88%	CNY 2.66	CNY 2.76	CNY 2.64	20.51M
2026-06-09	CNY 2.78	-8.25%	CNY 3.07	CNY 3.12	CNY 2.73	49.78M
2026-06-08	CNY 3.03	+3.77%	CNY 2.88	CNY 3.07	CNY 2.83	31.30M
2026-06-05	CNY 2.92	-1.02%	CNY 2.95	CNY 3.05	CNY 2.91	22.79M
2026-06-04	CNY 2.95	-3.28%	CNY 3.04	CNY 3.07	CNY 2.94	20.64M
2026-06-03	CNY 3.05	+2.01%	CNY 2.98	CNY 3.08	CNY 2.97	31.00M
2026-06-02	CNY 2.99	+3.46%	CNY 2.90	CNY 3.05	CNY 2.89	29.20M
2026-06-01	CNY 2.89	+3.21%	CNY 2.78	CNY 2.90	CNY 2.74	20.63M
2026-05-29	CNY 2.80	+1.08%	CNY 2.78	CNY 2.88	CNY 2.76	18.14M
2026-05-28	CNY 2.77	+1.84%	CNY 2.72	CNY 2.80	CNY 2.70	12.96M
2026-05-27	CNY 2.72	-0.37%	CNY 2.74	CNY 2.81	CNY 2.69	13.11M
2026-05-26	CNY 2.73	-2.50%	CNY 2.78	CNY 2.79	CNY 2.70	11.86M