China Communications Construction Co. Ltd. Class A 601800
SSE · China · Industrial Services
CNY 5.94+0.11 (+1.89%)
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 5.94 | +1.89% | CNY 5.85 | CNY 5.95 | CNY 5.84 | 25.62M |
| 2026-09-29 | CNY 5.83 | +1.22% | CNY 5.76 | CNY 5.85 | CNY 5.74 | 20.34M |
| 2026-09-28 | CNY 5.76 | -0.69% | CNY 5.81 | CNY 5.81 | CNY 5.73 | 16.51M |
| 2026-09-24 | CNY 5.80 | -1.02% | CNY 5.85 | CNY 5.86 | CNY 5.78 | 18.95M |
| 2026-09-23 | CNY 5.86 | 0.00% | CNY 5.86 | CNY 5.91 | CNY 5.84 | 17.83M |
| 2026-09-22 | CNY 5.86 | -0.34% | CNY 5.87 | CNY 5.90 | CNY 5.85 | 13.97M |
| 2026-09-21 | CNY 5.88 | +0.68% | CNY 5.84 | CNY 5.90 | CNY 5.81 | 17.54M |
| 2026-09-18 | CNY 5.84 | +0.52% | CNY 5.81 | CNY 5.86 | CNY 5.80 | 20.40M |
| 2026-09-17 | CNY 5.81 | +0.17% | CNY 5.79 | CNY 5.85 | CNY 5.76 | 20.32M |
| 2026-09-16 | CNY 5.80 | -0.68% | CNY 5.83 | CNY 5.85 | CNY 5.75 | 26.74M |
| 2026-09-15 | CNY 5.84 | -1.35% | CNY 5.91 | CNY 5.92 | CNY 5.83 | 23.49M |
| 2026-09-14 | CNY 5.92 | -0.34% | CNY 5.93 | CNY 5.98 | CNY 5.90 | 17.90M |
| 2026-09-11 | CNY 5.94 | -1.33% | CNY 6.00 | CNY 6.01 | CNY 5.92 | 27.42M |
| 2026-09-10 | CNY 6.02 | 0.00% | CNY 6.02 | CNY 6.03 | CNY 5.98 | 20.93M |
| 2026-09-09 | CNY 6.02 | +0.33% | CNY 6.01 | CNY 6.03 | CNY 5.96 | 26.97M |
| 2026-09-08 | CNY 6.00 | +0.84% | CNY 5.95 | CNY 6.00 | CNY 5.94 | 25.26M |
| 2026-09-07 | CNY 5.95 | -0.34% | CNY 5.97 | CNY 5.99 | CNY 5.93 | 25.72M |
| 2026-09-04 | CNY 5.97 | +0.67% | CNY 5.94 | CNY 6.00 | CNY 5.93 | 26.26M |
| 2026-09-03 | CNY 5.93 | +0.68% | CNY 5.90 | CNY 5.97 | CNY 5.89 | 18.99M |
| 2026-09-02 | CNY 5.89 | -1.67% | CNY 5.97 | CNY 5.99 | CNY 5.88 | 25.31M |
| 2026-09-01 | CNY 5.99 | +1.01% | CNY 5.93 | CNY 6.00 | CNY 5.92 | 23.50M |
| 2026-08-31 | CNY 5.93 | -0.84% | CNY 5.99 | CNY 6.00 | CNY 5.92 | 25.02M |
| 2026-08-28 | CNY 5.98 | +0.50% | CNY 5.94 | CNY 5.99 | CNY 5.91 | 21.72M |
| 2026-08-27 | CNY 5.95 | -1.16% | CNY 6.03 | CNY 6.03 | CNY 5.93 | 27.24M |
| 2026-08-26 | CNY 6.02 | +1.18% | CNY 5.94 | CNY 6.03 | CNY 5.93 | 29.30M |
| 2026-08-25 | CNY 5.95 | +1.36% | CNY 5.87 | CNY 5.96 | CNY 5.87 | 28.06M |
| 2026-08-24 | CNY 5.87 | +0.17% | CNY 5.86 | CNY 5.90 | CNY 5.83 | 23.54M |
| 2026-08-21 | CNY 5.86 | -1.18% | CNY 5.89 | CNY 5.92 | CNY 5.84 | 20.57M |
| 2026-08-20 | CNY 5.93 | +1.72% | CNY 5.82 | CNY 5.93 | CNY 5.82 | 32.29M |
| 2026-08-19 | CNY 5.83 | -0.68% | CNY 5.87 | CNY 5.91 | CNY 5.81 | 29.82M |
| 2026-08-18 | CNY 5.87 | -0.68% | CNY 5.91 | CNY 5.91 | CNY 5.86 | 20.32M |
| 2026-08-17 | CNY 5.91 | -0.34% | CNY 5.94 | CNY 5.94 | CNY 5.87 | 24.73M |
| 2026-08-14 | CNY 5.93 | -0.67% | CNY 5.97 | CNY 5.97 | CNY 5.92 | 20.12M |
| 2026-08-13 | CNY 5.97 | -1.16% | CNY 6.04 | CNY 6.06 | CNY 5.97 | 25.88M |
| 2026-08-12 | CNY 6.04 | 0.00% | CNY 6.03 | CNY 6.06 | CNY 6.01 | 21.85M |
| 2026-08-11 | CNY 6.04 | -0.66% | CNY 6.08 | CNY 6.09 | CNY 6.03 | 23.08M |
| 2026-08-10 | CNY 6.08 | +0.33% | CNY 6.05 | CNY 6.12 | CNY 6.03 | 30.89M |
| 2026-08-07 | CNY 6.06 | -0.98% | CNY 6.13 | CNY 6.13 | CNY 6.03 | 34.17M |
| 2026-08-06 | CNY 6.12 | -0.33% | CNY 6.15 | CNY 6.16 | CNY 6.07 | 37.88M |
| 2026-08-05 | CNY 6.14 | -0.97% | CNY 6.22 | CNY 6.23 | CNY 6.11 | 41.38M |
| 2026-08-04 | CNY 6.20 | -2.36% | CNY 6.34 | CNY 6.36 | CNY 6.20 | 50.59M |
| 2026-08-03 | CNY 6.35 | +0.32% | CNY 6.33 | CNY 6.39 | CNY 6.32 | 34.61M |
| 2026-07-31 | CNY 6.33 | -0.16% | CNY 6.29 | CNY 6.34 | CNY 6.24 | 44.70M |
| 2026-07-30 | CNY 6.34 | +1.77% | CNY 6.23 | CNY 6.36 | CNY 6.22 | 50.00M |
| 2026-07-29 | CNY 6.23 | +1.80% | CNY 6.15 | CNY 6.26 | CNY 6.12 | 48.84M |
| 2026-07-28 | CNY 6.12 | 0.00% | CNY 6.11 | CNY 6.14 | CNY 6.07 | 26.04M |
| 2026-07-27 | CNY 6.12 | +0.33% | CNY 6.14 | CNY 6.18 | CNY 6.09 | 31.90M |
| 2026-07-24 | CNY 6.10 | -1.93% | CNY 6.18 | CNY 6.24 | CNY 6.10 | 35.24M |
| 2026-07-23 | CNY 6.22 | -0.96% | CNY 6.18 | CNY 6.23 | CNY 6.15 | 31.19M |
| 2026-07-22 | CNY 6.28 | +0.96% | CNY 6.22 | CNY 6.29 | CNY 6.11 | 53.75M |
| 2026-07-21 | CNY 6.22 | -0.32% | CNY 6.25 | CNY 6.40 | CNY 6.16 | 87.77M |
| 2026-07-20 | CNY 6.24 | +2.80% | CNY 6.09 | CNY 6.25 | CNY 6.08 | 67.82M |
| 2026-07-17 | CNY 6.07 | -0.33% | CNY 6.08 | CNY 6.18 | CNY 6.04 | 52.69M |
| 2026-07-16 | CNY 6.09 | 0.00% | CNY 6.07 | CNY 6.13 | CNY 6.04 | 32.58M |
| 2026-07-15 | CNY 6.09 | +2.01% | CNY 5.95 | CNY 6.10 | CNY 5.93 | 52.81M |
| 2026-07-14 | CNY 5.97 | +1.02% | CNY 5.89 | CNY 5.97 | CNY 5.86 | 31.79M |
| 2026-07-13 | CNY 5.91 | -0.51% | CNY 5.92 | CNY 5.95 | CNY 5.88 | 28.05M |
| 2026-07-10 | CNY 5.94 | +1.54% | CNY 5.82 | CNY 5.96 | CNY 5.77 | 46.68M |
| 2026-07-09 | CNY 5.85 | -1.02% | CNY 5.90 | CNY 5.91 | CNY 5.78 | 33.44M |
| 2026-07-08 | CNY 5.91 | +1.03% | CNY 5.85 | CNY 5.93 | CNY 5.80 | 30.47M |
| 2026-07-07 | CNY 5.85 | -1.85% | CNY 5.96 | CNY 5.96 | CNY 5.83 | 28.43M |
| 2026-07-06 | CNY 5.96 | +0.51% | CNY 5.90 | CNY 5.97 | CNY 5.87 | 30.16M |
| 2026-07-03 | CNY 5.93 | +1.02% | CNY 5.87 | CNY 5.94 | CNY 5.84 | 37.55M |
| 2026-07-02 | CNY 5.87 | +0.51% | CNY 5.83 | CNY 5.93 | CNY 5.82 | 36.24M |
| 2026-07-01 | CNY 5.84 | +2.28% | CNY 5.69 | CNY 5.87 | CNY 5.67 | 49.31M |
| 2026-06-30 | CNY 5.71 | -2.06% | CNY 5.80 | CNY 5.81 | CNY 5.68 | 39.57M |
| 2026-06-29 | CNY 5.83 | +0.87% | CNY 5.74 | CNY 5.88 | CNY 5.60 | 53.68M |
| 2026-06-26 | CNY 5.78 | -2.03% | CNY 5.88 | CNY 5.92 | CNY 5.77 | 36.99M |
| 2026-06-25 | CNY 5.90 | -0.84% | CNY 5.93 | CNY 5.94 | CNY 5.83 | 43.11M |
| 2026-06-24 | CNY 5.95 | -1.98% | CNY 6.05 | CNY 6.09 | CNY 5.95 | 46.51M |
| 2026-06-23 | CNY 6.07 | -1.14% | CNY 6.12 | CNY 6.24 | CNY 6.06 | 53.22M |
| 2026-06-22 | CNY 6.14 | +0.49% | CNY 6.07 | CNY 6.15 | CNY 5.94 | 67.66M |
| 2026-06-18 | CNY 6.11 | -4.38% | CNY 6.30 | CNY 6.30 | CNY 6.10 | 79.31M |
| 2026-06-17 | CNY 6.39 | +3.57% | CNY 6.16 | CNY 6.53 | CNY 6.05 | 124.54M |
| 2026-06-16 | CNY 6.17 | -2.37% | CNY 6.30 | CNY 6.32 | CNY 6.16 | 56.78M |
| 2026-06-15 | CNY 6.32 | +0.16% | CNY 6.34 | CNY 6.42 | CNY 6.25 | 62.50M |
| 2026-06-12 | CNY 6.31 | +0.48% | CNY 6.28 | CNY 6.43 | CNY 6.27 | 98.83M |
| 2026-06-11 | CNY 6.28 | +1.29% | CNY 6.16 | CNY 6.29 | CNY 6.13 | 41.32M |
| 2026-06-10 | CNY 6.20 | +0.81% | CNY 6.13 | CNY 6.22 | CNY 6.11 | 39.43M |
| 2026-06-09 | CNY 6.15 | +0.49% | CNY 6.13 | CNY 6.17 | CNY 6.06 | 35.32M |
| 2026-06-08 | CNY 6.12 | -2.55% | CNY 6.21 | CNY 6.25 | CNY 6.09 | 45.57M |
| 2026-06-05 | CNY 6.28 | 0.00% | CNY 6.25 | CNY 6.39 | CNY 6.25 | 47.39M |
| 2026-06-04 | CNY 6.28 | -1.26% | CNY 6.37 | CNY 6.40 | CNY 6.22 | 39.61M |
| 2026-06-03 | CNY 6.36 | -1.09% | CNY 6.40 | CNY 6.41 | CNY 6.31 | 43.22M |
| 2026-06-02 | CNY 6.43 | -1.38% | CNY 6.50 | CNY 6.52 | CNY 6.39 | 52.18M |
| 2026-06-01 | CNY 6.52 | +1.09% | CNY 6.42 | CNY 6.53 | CNY 6.37 | 61.14M |
| 2026-05-29 | CNY 6.45 | +2.87% | CNY 6.31 | CNY 6.49 | CNY 6.27 | 111.00M |
| 2026-05-28 | CNY 6.27 | -0.16% | CNY 6.25 | CNY 6.40 | CNY 6.24 | 62.54M |
| 2026-05-27 | CNY 6.28 | -0.32% | CNY 6.26 | CNY 6.29 | CNY 6.17 | 50.23M |
| 2026-05-26 | CNY 6.30 | +0.32% | CNY 6.26 | CNY 6.30 | CNY 6.20 | 61.43M |