Power Construction Corporation of China, Ltd. Class A 601669
SSE · China · Industrial Services
CNY 4.57+0.05 (+1.11%)
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 4.57 | +1.11% | CNY 4.53 | CNY 4.58 | CNY 4.52 | 62.35M |
| 2026-09-29 | CNY 4.52 | 0.00% | CNY 4.52 | CNY 4.55 | CNY 4.51 | 40.17M |
| 2026-09-28 | CNY 4.52 | -0.44% | CNY 4.54 | CNY 4.54 | CNY 4.50 | 53.85M |
| 2026-09-24 | CNY 4.54 | -1.09% | CNY 4.58 | CNY 4.58 | CNY 4.53 |
| 53.32M |
| 2026-09-23 | CNY 4.59 | -0.43% | CNY 4.61 | CNY 4.63 | CNY 4.59 | 45.88M |
| 2026-09-22 | CNY 4.61 | -0.65% | CNY 4.64 | CNY 4.64 | CNY 4.60 | 52.55M |
| 2026-09-21 | CNY 4.64 | +0.65% | CNY 4.60 | CNY 4.64 | CNY 4.58 | 60.14M |
| 2026-09-18 | CNY 4.61 | -0.43% | CNY 4.60 | CNY 4.65 | CNY 4.59 | 80.08M |
| 2026-09-17 | CNY 4.63 | +2.21% | CNY 4.52 | CNY 4.69 | CNY 4.50 | 164.76M |
| 2026-09-16 | CNY 4.53 | 0.00% | CNY 4.54 | CNY 4.54 | CNY 4.50 | 53.55M |
| 2026-09-15 | CNY 4.53 | -1.09% | CNY 4.58 | CNY 4.58 | CNY 4.53 | 73.58M |
| 2026-09-14 | CNY 4.58 | -0.43% | CNY 4.60 | CNY 4.62 | CNY 4.57 | 74.07M |
| 2026-09-11 | CNY 4.60 | -1.50% | CNY 4.66 | CNY 4.67 | CNY 4.59 | 108.49M |
| 2026-09-10 | CNY 4.67 | -0.21% | CNY 4.67 | CNY 4.69 | CNY 4.65 | 76.43M |
| 2026-09-09 | CNY 4.68 | +0.43% | CNY 4.65 | CNY 4.69 | CNY 4.63 | 100.76M |
| 2026-09-08 | CNY 4.66 | +0.65% | CNY 4.63 | CNY 4.66 | CNY 4.62 | 80.95M |
| 2026-09-07 | CNY 4.63 | 0.00% | CNY 4.65 | CNY 4.66 | CNY 4.62 | 62.75M |
| 2026-09-04 | CNY 4.63 | +0.43% | CNY 4.61 | CNY 4.65 | CNY 4.61 | 81.52M |
| 2026-09-03 | CNY 4.61 | 0.00% | CNY 4.61 | CNY 4.64 | CNY 4.60 | 57.78M |
| 2026-09-02 | CNY 4.61 | -0.65% | CNY 4.63 | CNY 4.64 | CNY 4.60 | 60.78M |
| 2026-09-01 | CNY 4.64 | +0.65% | CNY 4.61 | CNY 4.65 | CNY 4.60 | 59.76M |
| 2026-08-31 | CNY 4.61 | -0.86% | CNY 4.62 | CNY 4.63 | CNY 4.60 | 72.73M |
| 2026-08-28 | CNY 4.65 | +0.22% | CNY 4.64 | CNY 4.66 | CNY 4.62 | 66.38M |
| 2026-08-27 | CNY 4.64 | -0.85% | CNY 4.67 | CNY 4.68 | CNY 4.63 | 78.33M |
| 2026-08-26 | CNY 4.68 | +0.65% | CNY 4.64 | CNY 4.69 | CNY 4.63 | 71.48M |
| 2026-08-25 | CNY 4.65 | +0.65% | CNY 4.62 | CNY 4.65 | CNY 4.60 | 66.43M |
| 2026-08-24 | CNY 4.62 | +0.22% | CNY 4.61 | CNY 4.63 | CNY 4.60 | 53.92M |
| 2026-08-21 | CNY 4.61 | -0.43% | CNY 4.62 | CNY 4.63 | CNY 4.59 | 54.94M |
| 2026-08-20 | CNY 4.63 | +0.22% | CNY 4.62 | CNY 4.65 | CNY 4.61 | 68.84M |
| 2026-08-19 | CNY 4.62 | -1.28% | CNY 4.67 | CNY 4.68 | CNY 4.61 | 112.87M |
| 2026-08-18 | CNY 4.68 | -0.21% | CNY 4.68 | CNY 4.69 | CNY 4.67 | 60.41M |
| 2026-08-17 | CNY 4.69 | -0.21% | CNY 4.70 | CNY 4.70 | CNY 4.66 | 64.44M |
| 2026-08-14 | CNY 4.70 | +0.21% | CNY 4.68 | CNY 4.70 | CNY 4.66 | 69.81M |
| 2026-08-13 | CNY 4.69 | -1.26% | CNY 4.74 | CNY 4.75 | CNY 4.68 | 146.53M |
| 2026-08-12 | CNY 4.75 | -0.42% | CNY 4.78 | CNY 4.78 | CNY 4.73 | 119.00M |
| 2026-08-11 | CNY 4.77 | -1.04% | CNY 4.81 | CNY 4.82 | CNY 4.77 | 97.17M |
| 2026-08-10 | CNY 4.82 | +0.21% | CNY 4.80 | CNY 4.83 | CNY 4.79 | 83.25M |
| 2026-08-07 | CNY 4.81 | 0.00% | CNY 4.81 | CNY 4.82 | CNY 4.77 | 87.64M |
| 2026-08-06 | CNY 4.81 | -0.82% | CNY 4.83 | CNY 4.85 | CNY 4.79 | 102.64M |
| 2026-08-05 | CNY 4.85 | -0.82% | CNY 4.87 | CNY 4.89 | CNY 4.83 | 116.63M |
| 2026-08-04 | CNY 4.89 | -1.01% | CNY 4.95 | CNY 4.97 | CNY 4.87 | 128.69M |
| 2026-08-03 | CNY 4.94 | +1.02% | CNY 4.89 | CNY 4.95 | CNY 4.89 | 124.16M |
| 2026-07-31 | CNY 4.89 | +1.03% | CNY 4.82 | CNY 4.90 | CNY 4.82 | 136.64M |
| 2026-07-30 | CNY 4.84 | +0.41% | CNY 4.80 | CNY 4.86 | CNY 4.80 | 124.56M |
| 2026-07-29 | CNY 4.82 | +1.05% | CNY 4.76 | CNY 4.83 | CNY 4.76 | 106.41M |
| 2026-07-28 | CNY 4.77 | -0.42% | CNY 4.76 | CNY 4.81 | CNY 4.72 | 126.23M |
| 2026-07-27 | CNY 4.79 | +0.84% | CNY 4.74 | CNY 4.80 | CNY 4.73 | 87.01M |
| 2026-07-24 | CNY 4.75 | -3.26% | CNY 4.87 | CNY 4.90 | CNY 4.75 | 143.99M |
| 2026-07-23 | CNY 4.91 | +1.87% | CNY 4.84 | CNY 4.92 | CNY 4.79 | 166.74M |
| 2026-07-22 | CNY 4.82 | +0.42% | CNY 4.78 | CNY 4.84 | CNY 4.75 | 132.17M |
| 2026-07-21 | CNY 4.80 | -0.62% | CNY 4.85 | CNY 4.87 | CNY 4.76 | 174.70M |
| 2026-07-20 | CNY 4.83 | +2.55% | CNY 4.71 | CNY 4.84 | CNY 4.71 | 192.49M |
| 2026-07-17 | CNY 4.71 | -0.21% | CNY 4.72 | CNY 4.78 | CNY 4.68 | 166.19M |
| 2026-07-16 | CNY 4.72 | -0.42% | CNY 4.72 | CNY 4.75 | CNY 4.68 | 103.98M |
| 2026-07-15 | CNY 4.74 | +1.72% | CNY 4.64 | CNY 4.75 | CNY 4.64 | 125.79M |
| 2026-07-14 | CNY 4.66 | +1.30% | CNY 4.59 | CNY 4.67 | CNY 4.58 | 95.26M |
| 2026-07-13 | CNY 4.60 | -1.29% | CNY 4.64 | CNY 4.66 | CNY 4.59 | 87.83M |
| 2026-07-10 | CNY 4.66 | -1.06% | CNY 4.62 | CNY 4.69 | CNY 4.59 | 99.88M |
| 2026-07-09 | CNY 4.71 | -0.42% | CNY 4.72 | CNY 4.73 | CNY 4.65 | 98.00M |
| 2026-07-08 | CNY 4.73 | 0.00% | CNY 4.73 | CNY 4.76 | CNY 4.68 | 70.16M |
| 2026-07-07 | CNY 4.73 | -2.07% | CNY 4.84 | CNY 4.85 | CNY 4.72 | 95.95M |
| 2026-07-06 | CNY 4.83 | +1.05% | CNY 4.78 | CNY 4.84 | CNY 4.76 | 113.14M |
| 2026-07-03 | CNY 4.78 | +0.84% | CNY 4.74 | CNY 4.80 | CNY 4.73 | 90.72M |
| 2026-07-02 | CNY 4.74 | -0.63% | CNY 4.75 | CNY 4.82 | CNY 4.73 | 106.58M |
| 2026-07-01 | CNY 4.77 | +1.49% | CNY 4.70 | CNY 4.80 | CNY 4.66 | 136.10M |
| 2026-06-30 | CNY 4.70 | -1.67% | CNY 4.75 | CNY 4.76 | CNY 4.67 | 120.52M |
| 2026-06-29 | CNY 4.78 | 0.00% | CNY 4.74 | CNY 4.84 | CNY 4.63 | 153.01M |
| 2026-06-26 | CNY 4.78 | -0.62% | CNY 4.87 | CNY 4.95 | CNY 4.77 | 148.06M |
| 2026-06-25 | CNY 4.81 | -1.43% | CNY 4.86 | CNY 4.90 | CNY 4.80 | 132.07M |
| 2026-06-24 | CNY 4.88 | -2.01% | CNY 4.96 | CNY 4.99 | CNY 4.86 | 130.80M |
| 2026-06-23 | CNY 4.98 | -1.58% | CNY 5.01 | CNY 5.08 | CNY 4.95 | 159.25M |
| 2026-06-22 | CNY 5.06 | +2.43% | CNY 4.90 | CNY 5.12 | CNY 4.83 | 244.99M |
| 2026-06-18 | CNY 4.94 | -4.45% | CNY 5.08 | CNY 5.08 | CNY 4.93 | 238.71M |
| 2026-06-17 | CNY 5.17 | +7.04% | CNY 4.83 | CNY 5.30 | CNY 4.79 | 399.47M |
| 2026-06-16 | CNY 4.83 | -0.62% | CNY 4.85 | CNY 4.89 | CNY 4.81 | 125.76M |
| 2026-06-15 | CNY 4.86 | +0.83% | CNY 4.86 | CNY 4.92 | CNY 4.83 | 167.47M |
| 2026-06-12 | CNY 4.82 | +1.47% | CNY 4.80 | CNY 4.87 | CNY 4.74 | 193.16M |
| 2026-06-11 | CNY 4.75 | -2.26% | CNY 4.81 | CNY 4.81 | CNY 4.71 | 186.36M |
| 2026-06-10 | CNY 4.86 | -2.41% | CNY 4.96 | CNY 4.96 | CNY 4.81 | 184.50M |
| 2026-06-09 | CNY 4.98 | -0.80% | CNY 5.04 | CNY 5.06 | CNY 4.95 | 127.30M |
| 2026-06-08 | CNY 5.02 | -3.83% | CNY 5.16 | CNY 5.16 | CNY 5.01 | 201.88M |
| 2026-06-05 | CNY 5.22 | +0.77% | CNY 5.20 | CNY 5.29 | CNY 5.20 | 140.14M |
| 2026-06-04 | CNY 5.18 | -1.89% | CNY 5.26 | CNY 5.27 | CNY 5.17 | 157.55M |
| 2026-06-03 | CNY 5.28 | -0.38% | CNY 5.30 | CNY 5.32 | CNY 5.25 | 125.75M |
| 2026-06-02 | CNY 5.30 | -1.67% | CNY 5.38 | CNY 5.38 | CNY 5.29 | 144.65M |
| 2026-06-01 | CNY 5.39 | +0.94% | CNY 5.34 | CNY 5.39 | CNY 5.26 | 163.74M |
| 2026-05-29 | CNY 5.34 | +1.71% | CNY 5.25 | CNY 5.39 | CNY 5.24 | 214.17M |
| 2026-05-28 | CNY 5.25 | -0.57% | CNY 5.25 | CNY 5.32 | CNY 5.23 | 198.26M |
| 2026-05-27 | CNY 5.28 | -2.76% | CNY 5.40 | CNY 5.42 | CNY 5.25 | 245.34M |
| 2026-05-26 | CNY 5.43 | -1.99% | CNY 5.53 | CNY 5.53 | CNY 5.38 | 223.13M |