China State Construction Engineering Corp. Ltd. Class A 601668
SSE · China · Industrial Services
CNY 4.34+0.07 (+1.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.34 | +1.64% | CNY 4.27 | CNY 4.37 | CNY 4.25 | 283.97M |
| 2026-09-29 | CNY 4.27 | +1.18% | CNY 4.22 | CNY 4.29 | CNY 4.21 | 222.75M |
| 2026-09-28 | CNY 4.22 | -0.94% | CNY 4.25 | CNY 4.27 | CNY 4.20 | 177.37M |
| 2026-09-24 | CNY 4.26 | -0.47% | CNY 4.28 | CNY 4.28 | CNY 4.24 | 151.75M |
| 2026-09-23 | CNY 4.28 | -0.47% | CNY 4.30 | CNY 4.35 | CNY 4.27 | 215.14M |
| 2026-09-22 | CNY 4.30 | -0.23% | CNY 4.30 | CNY 4.32 | CNY 4.28 | 155.71M |
| 2026-09-21 | CNY 4.31 | +0.70% | CNY 4.27 | CNY 4.33 | CNY 4.24 | 230.38M |
| 2026-09-18 | CNY 4.28 | +0.23% | CNY 4.26 | CNY 4.29 | CNY 4.25 | 154.63M |
| 2026-09-17 | CNY 4.27 | +0.71% | CNY 4.23 | CNY 4.27 | CNY 4.22 | 172.74M |
| 2026-09-16 | CNY 4.24 | -1.17% | CNY 4.28 | CNY 4.29 | CNY 4.22 | 204.04M |
| 2026-09-15 | CNY 4.29 | -0.92% | CNY 4.33 | CNY 4.34 | CNY 4.27 | 223.64M |
| 2026-09-14 | CNY 4.33 | -0.46% | CNY 4.35 | CNY 4.38 | CNY 4.32 | 164.57M |
| 2026-09-11 | CNY 4.35 | -0.91% | CNY 4.39 | CNY 4.39 | CNY 4.32 | 189.38M |
| 2026-09-10 | CNY 4.39 | 0.00% | CNY 4.38 | CNY 4.40 | CNY 4.37 | 119.56M |
| 2026-09-09 | CNY 4.39 | +0.46% | CNY 4.37 | CNY 4.40 | CNY 4.35 | 181.93M |
| 2026-09-08 | CNY 4.37 | +0.46% | CNY 4.34 | CNY 4.39 | CNY 4.34 | 164.28M |
| 2026-09-07 | CNY 4.35 | -1.14% | CNY 4.39 | CNY 4.41 | CNY 4.34 | 220.63M |
| 2026-09-04 | CNY 4.40 | +0.69% | CNY 4.38 | CNY 4.42 | CNY 4.37 | 219.70M |
| 2026-09-03 | CNY 4.37 | +1.16% | CNY 4.32 | CNY 4.40 | CNY 4.31 | 240.55M |
| 2026-09-02 | CNY 4.32 | -0.92% | CNY 4.36 | CNY 4.37 | CNY 4.29 | 255.84M |
| 2026-09-01 | CNY 4.36 | +0.69% | CNY 4.33 | CNY 4.37 | CNY 4.31 | 236.95M |
| 2026-08-31 | CNY 4.33 | -2.91% | CNY 4.43 | CNY 4.46 | CNY 4.32 | 424.73M |
| 2026-08-28 | CNY 4.46 | +0.68% | CNY 4.42 | CNY 4.47 | CNY 4.40 | 187.61M |
| 2026-08-27 | CNY 4.43 | -1.12% | CNY 4.47 | CNY 4.48 | CNY 4.40 | 212.17M |
| 2026-08-26 | CNY 4.48 | +0.22% | CNY 4.46 | CNY 4.51 | CNY 4.45 | 199.29M |
| 2026-08-25 | CNY 4.47 | +1.13% | CNY 4.42 | CNY 4.48 | CNY 4.40 | 230.79M |
| 2026-08-24 | CNY 4.42 | +0.68% | CNY 4.38 | CNY 4.43 | CNY 4.37 | 170.30M |
| 2026-08-21 | CNY 4.39 | -0.90% | CNY 4.43 | CNY 4.44 | CNY 4.38 | 150.62M |
| 2026-08-20 | CNY 4.43 | +0.45% | CNY 4.39 | CNY 4.46 | CNY 4.36 | 235.02M |
| 2026-08-19 | CNY 4.41 | +1.15% | CNY 4.36 | CNY 4.41 | CNY 4.35 | 230.69M |
| 2026-08-18 | CNY 4.36 | 0.00% | CNY 4.36 | CNY 4.38 | CNY 4.34 | 168.23M |
| 2026-08-17 | CNY 4.36 | -0.91% | CNY 4.40 | CNY 4.40 | CNY 4.35 | 238.04M |
| 2026-08-14 | CNY 4.40 | -0.90% | CNY 4.44 | CNY 4.44 | CNY 4.39 | 162.25M |
| 2026-08-13 | CNY 4.44 | -1.33% | CNY 4.49 | CNY 4.50 | CNY 4.44 | 164.82M |
| 2026-08-12 | CNY 4.50 | -0.44% | CNY 4.52 | CNY 4.52 | CNY 4.47 | 171.70M |
| 2026-08-11 | CNY 4.52 | -0.44% | CNY 4.54 | CNY 4.58 | CNY 4.51 | 151.01M |
| 2026-08-10 | CNY 4.54 | +0.44% | CNY 4.51 | CNY 4.56 | CNY 4.49 | 178.56M |
| 2026-08-07 | CNY 4.52 | -1.09% | CNY 4.57 | CNY 4.57 | CNY 4.51 | 188.62M |
| 2026-08-06 | CNY 4.57 | -0.22% | CNY 4.58 | CNY 4.59 | CNY 4.53 | 190.71M |
| 2026-08-05 | CNY 4.58 | -1.29% | CNY 4.64 | CNY 4.65 | CNY 4.56 | 233.30M |
| 2026-08-04 | CNY 4.64 | -2.52% | CNY 4.75 | CNY 4.76 | CNY 4.63 | 283.19M |
| 2026-08-03 | CNY 4.76 | +1.28% | CNY 4.69 | CNY 4.76 | CNY 4.68 | 302.62M |
| 2026-07-31 | CNY 4.70 | -0.42% | CNY 4.68 | CNY 4.73 | CNY 4.64 | 317.78M |
| 2026-07-30 | CNY 4.72 | +1.72% | CNY 4.64 | CNY 4.72 | CNY 4.63 | 337.88M |
| 2026-07-29 | CNY 4.64 | 0.00% | CNY 4.65 | CNY 4.68 | CNY 4.62 | 299.73M |
| 2026-07-28 | CNY 4.64 | +0.22% | CNY 4.63 | CNY 4.64 | CNY 4.55 | 271.45M |
| 2026-07-27 | CNY 4.63 | -1.49% | CNY 4.73 | CNY 4.73 | CNY 4.61 | 325.41M |
| 2026-07-24 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.74 | CNY 4.67 | 202.38M |
| 2026-07-23 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.72 | CNY 4.66 | 209.93M |
| 2026-07-22 | CNY 4.70 | +1.51% | CNY 4.62 | CNY 4.70 | CNY 4.56 | 311.48M |
| 2026-07-21 | CNY 4.63 | -0.43% | CNY 4.69 | CNY 4.74 | CNY 4.61 | 439.43M |
| 2026-07-20 | CNY 4.65 | +2.65% | CNY 4.53 | CNY 4.66 | CNY 4.53 | 463.79M |
| 2026-07-17 | CNY 4.53 | +1.34% | CNY 4.47 | CNY 4.57 | CNY 4.46 | 307.90M |
| 2026-07-16 | CNY 4.47 | -5.30% | CNY 4.48 | CNY 4.53 | CNY 4.45 | 333.01M |
| 2026-07-15 | CNY 4.72 | +0.64% | CNY 4.68 | CNY 4.74 | CNY 4.65 | 272.13M |
| 2026-07-14 | CNY 4.69 | +1.08% | CNY 4.63 | CNY 4.70 | CNY 4.62 | 258.47M |
| 2026-07-13 | CNY 4.64 | +1.09% | CNY 4.58 | CNY 4.64 | CNY 4.55 | 221.61M |
| 2026-07-10 | CNY 4.59 | +0.66% | CNY 4.56 | CNY 4.60 | CNY 4.50 | 204.63M |
| 2026-07-09 | CNY 4.56 | -0.22% | CNY 4.56 | CNY 4.58 | CNY 4.53 | 191.06M |
| 2026-07-08 | CNY 4.57 | +2.01% | CNY 4.50 | CNY 4.58 | CNY 4.48 | 215.93M |
| 2026-07-07 | CNY 4.48 | -1.10% | CNY 4.53 | CNY 4.54 | CNY 4.47 | 158.14M |
| 2026-07-06 | CNY 4.53 | +1.12% | CNY 4.47 | CNY 4.55 | CNY 4.44 | 207.09M |
| 2026-07-03 | CNY 4.48 | +0.90% | CNY 4.45 | CNY 4.52 | CNY 4.44 | 181.90M |
| 2026-07-02 | CNY 4.44 | +0.68% | CNY 4.41 | CNY 4.48 | CNY 4.40 | 179.88M |
| 2026-07-01 | CNY 4.41 | +1.61% | CNY 4.34 | CNY 4.43 | CNY 4.33 | 183.26M |
| 2026-06-30 | CNY 4.34 | -1.36% | CNY 4.40 | CNY 4.40 | CNY 4.32 | 174.88M |
| 2026-06-29 | CNY 4.40 | 0.00% | CNY 4.39 | CNY 4.43 | CNY 4.28 | 239.26M |
| 2026-06-26 | CNY 4.40 | -0.90% | CNY 4.44 | CNY 4.47 | CNY 4.39 | 199.24M |
| 2026-06-25 | CNY 4.44 | -0.89% | CNY 4.47 | CNY 4.51 | CNY 4.43 | 211.06M |
| 2026-06-24 | CNY 4.48 | -1.97% | CNY 4.57 | CNY 4.58 | CNY 4.48 | 233.25M |
| 2026-06-23 | CNY 4.57 | -1.72% | CNY 4.64 | CNY 4.69 | CNY 4.56 | 250.21M |
| 2026-06-22 | CNY 4.65 | +0.87% | CNY 4.61 | CNY 4.67 | CNY 4.54 | 250.13M |
| 2026-06-18 | CNY 4.61 | -2.54% | CNY 4.71 | CNY 4.72 | CNY 4.60 | 308.69M |
| 2026-06-17 | CNY 4.73 | +0.42% | CNY 4.71 | CNY 4.77 | CNY 4.67 | 252.99M |
| 2026-06-16 | CNY 4.71 | -0.84% | CNY 4.75 | CNY 4.75 | CNY 4.70 | 146.21M |
| 2026-06-15 | CNY 4.75 | -0.42% | CNY 4.78 | CNY 4.80 | CNY 4.73 | 207.62M |
| 2026-06-12 | CNY 4.77 | +0.63% | CNY 4.75 | CNY 4.78 | CNY 4.72 | 249.16M |
| 2026-06-11 | CNY 4.74 | 0.00% | CNY 4.75 | CNY 4.78 | CNY 4.72 | 160.05M |
| 2026-06-10 | CNY 4.74 | +0.85% | CNY 4.70 | CNY 4.75 | CNY 4.67 | 164.49M |
| 2026-06-09 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.72 | CNY 4.68 | 144.25M |
| 2026-06-08 | CNY 4.70 | -0.42% | CNY 4.70 | CNY 4.72 | CNY 4.68 | 167.13M |
| 2026-06-05 | CNY 4.72 | +0.21% | CNY 4.70 | CNY 4.75 | CNY 4.70 | 137.41M |
| 2026-06-04 | CNY 4.71 | -1.26% | CNY 4.74 | CNY 4.76 | CNY 4.70 | 186.23M |
| 2026-06-03 | CNY 4.77 | -1.85% | CNY 4.86 | CNY 4.87 | CNY 4.75 | 260.43M |
| 2026-06-02 | CNY 4.86 | +0.21% | CNY 4.85 | CNY 4.88 | CNY 4.83 | 161.95M |
| 2026-06-01 | CNY 4.85 | +0.41% | CNY 4.82 | CNY 4.86 | CNY 4.80 | 198.18M |
| 2026-05-29 | CNY 4.83 | +2.11% | CNY 4.75 | CNY 4.84 | CNY 4.74 | 255.20M |
| 2026-05-28 | CNY 4.73 | 0.00% | CNY 4.73 | CNY 4.77 | CNY 4.72 | 144.92M |
| 2026-05-27 | CNY 4.73 | -0.63% | CNY 4.76 | CNY 4.78 | CNY 4.72 | 157.80M |
| 2026-05-26 | CNY 4.76 | -0.21% | CNY 4.77 | CNY 4.78 | CNY 4.75 | 131.21M |