China Construction Bank Corporation Class A 601939
SSE · China · Finance
CNY 11.06+0.03 (+0.27%)
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 11.06 | +0.27% | CNY 11.01 | CNY 11.12 | CNY 10.97 | 81.21M |
| 2026-09-29 | CNY 11.03 | +0.27% | CNY 10.98 | CNY 11.09 | CNY 10.88 | 97.80M |
| 2026-09-28 | CNY 11.00 | +0.18% | CNY 10.99 | CNY 11.13 | CNY 10.95 | 98.75M |
| 2026-09-24 | CNY 10.98 | +1.39% | CNY 10.83 | CNY 11.07 | CNY 10.81 | 122.23M |
| 2026-09-23 | CNY 10.83 | -0.82% | CNY 10.89 | CNY 10.97 | CNY 10.76 | 84.68M |
| 2026-09-22 | CNY 10.92 | -0.09% | CNY 10.88 | CNY 10.94 | CNY 10.78 | 73.14M |
| 2026-09-21 | CNY 10.93 | +1.11% | CNY 10.77 | CNY 10.94 | CNY 10.70 | 89.78M |
| 2026-09-18 | CNY 10.81 | -0.92% | CNY 10.84 | CNY 10.94 | CNY 10.77 | 94.81M |
| 2026-09-17 | CNY 10.91 | +0.55% | CNY 10.81 | CNY 10.98 | CNY 10.76 | 82.38M |
| 2026-09-16 | CNY 10.85 | -0.73% | CNY 10.90 | CNY 10.96 | CNY 10.76 | 79.87M |
| 2026-09-15 | CNY 10.93 | -1.62% | CNY 11.12 | CNY 11.13 | CNY 10.85 | 109.31M |
| 2026-09-14 | CNY 11.11 | +0.82% | CNY 11.05 | CNY 11.21 | CNY 11.02 | 99.63M |
| 2026-09-11 | CNY 11.02 | +0.64% | CNY 10.97 | CNY 11.14 | CNY 10.86 | 116.84M |
| 2026-09-10 | CNY 10.95 | +1.20% | CNY 10.86 | CNY 11.01 | CNY 10.84 | 112.69M |
| 2026-09-09 | CNY 10.82 | +1.31% | CNY 10.65 | CNY 10.84 | CNY 10.60 | 78.73M |
| 2026-09-08 | CNY 10.68 | -0.28% | CNY 10.66 | CNY 10.76 | CNY 10.55 | 98.48M |
| 2026-09-07 | CNY 10.71 | -2.46% | CNY 11.00 | CNY 11.04 | CNY 10.66 | 136.63M |
| 2026-09-04 | CNY 10.98 | +0.27% | CNY 10.94 | CNY 11.08 | CNY 10.90 | 74.47M |
| 2026-09-03 | CNY 10.95 | -1.71% | CNY 11.09 | CNY 11.23 | CNY 10.92 | 120.61M |
| 2026-09-02 | CNY 11.14 | +0.45% | CNY 11.10 | CNY 11.20 | CNY 11.05 | 97.47M |
| 2026-09-01 | CNY 11.09 | +1.00% | CNY 10.91 | CNY 11.11 | CNY 10.91 | 117.99M |
| 2026-08-31 | CNY 10.98 | +2.71% | CNY 10.71 | CNY 10.98 | CNY 10.70 | 149.84M |
| 2026-08-28 | CNY 10.69 | +1.14% | CNY 10.54 | CNY 10.69 | CNY 10.46 | 90.63M |
| 2026-08-27 | CNY 10.57 | -0.94% | CNY 10.62 | CNY 10.66 | CNY 10.45 | 129.76M |
| 2026-08-26 | CNY 10.67 | +0.09% | CNY 10.65 | CNY 10.72 | CNY 10.58 | 94.31M |
| 2026-08-25 | CNY 10.66 | 0.00% | CNY 10.68 | CNY 10.76 | CNY 10.60 | 126.90M |
| 2026-08-24 | CNY 10.66 | +1.23% | CNY 10.47 | CNY 10.69 | CNY 10.45 | 108.57M |
| 2026-08-21 | CNY 10.53 | -0.47% | CNY 10.56 | CNY 10.64 | CNY 10.43 | 96.02M |
| 2026-08-20 | CNY 10.58 | +0.28% | CNY 10.45 | CNY 10.59 | CNY 10.41 | 114.68M |
| 2026-08-19 | CNY 10.55 | +1.15% | CNY 10.48 | CNY 10.62 | CNY 10.42 | 168.39M |
| 2026-08-18 | CNY 10.43 | +1.26% | CNY 10.31 | CNY 10.46 | CNY 10.30 | 122.95M |
| 2026-08-17 | CNY 10.30 | +0.59% | CNY 10.21 | CNY 10.33 | CNY 10.19 | 105.73M |
| 2026-08-14 | CNY 10.24 | -0.58% | CNY 10.23 | CNY 10.35 | CNY 10.23 | 105.15M |
| 2026-08-13 | CNY 10.30 | +0.59% | CNY 10.17 | CNY 10.33 | CNY 10.13 | 138.25M |
| 2026-08-12 | CNY 10.24 | +0.10% | CNY 10.20 | CNY 10.29 | CNY 10.14 | 102.29M |
| 2026-08-11 | CNY 10.23 | +0.99% | CNY 10.11 | CNY 10.27 | CNY 10.10 | 143.00M |
| 2026-08-10 | CNY 10.13 | +0.60% | CNY 9.98 | CNY 10.20 | CNY 9.97 | 145.34M |
| 2026-08-07 | CNY 10.07 | -0.40% | CNY 10.03 | CNY 10.15 | CNY 9.95 | 155.86M |
| 2026-08-06 | CNY 10.11 | +1.51% | CNY 10.00 | CNY 10.12 | CNY 9.87 | 202.97M |
| 2026-08-05 | CNY 9.96 | -1.39% | CNY 10.09 | CNY 10.11 | CNY 9.85 | 201.79M |
| 2026-08-04 | CNY 10.10 | -3.35% | CNY 10.30 | CNY 10.34 | CNY 10.07 | 222.09M |
| 2026-08-03 | CNY 10.45 | -3.69% | CNY 10.68 | CNY 10.74 | CNY 10.26 | 266.01M |
| 2026-07-31 | CNY 10.85 | -1.09% | CNY 10.61 | CNY 10.85 | CNY 10.40 | 209.99M |
| 2026-07-30 | CNY 10.97 | +3.20% | CNY 10.61 | CNY 10.98 | CNY 10.55 | 186.98M |
| 2026-07-29 | CNY 10.63 | -0.09% | CNY 10.62 | CNY 10.73 | CNY 10.53 | 138.76M |
| 2026-07-28 | CNY 10.64 | +2.70% | CNY 10.42 | CNY 10.68 | CNY 10.36 | 161.17M |
| 2026-07-27 | CNY 10.36 | +0.97% | CNY 10.24 | CNY 10.47 | CNY 10.19 | 105.31M |
| 2026-07-24 | CNY 10.26 | +0.20% | CNY 10.24 | CNY 10.34 | CNY 10.22 | 79.17M |
| 2026-07-23 | CNY 10.24 | +0.20% | CNY 10.11 | CNY 10.25 | CNY 10.10 | 73.57M |
| 2026-07-22 | CNY 10.22 | +0.29% | CNY 10.10 | CNY 10.22 | CNY 9.96 | 124.14M |
| 2026-07-21 | CNY 10.19 | -2.39% | CNY 10.38 | CNY 10.51 | CNY 10.13 | 150.11M |
| 2026-07-20 | CNY 10.44 | +2.76% | CNY 9.98 | CNY 10.44 | CNY 9.94 | 167.19M |
| 2026-07-17 | CNY 10.16 | +3.67% | CNY 9.76 | CNY 10.20 | CNY 9.75 | 228.50M |
| 2026-07-16 | CNY 9.80 | -2.00% | CNY 10.00 | CNY 10.05 | CNY 9.74 | 127.22M |
| 2026-07-15 | CNY 10.00 | -0.40% | CNY 9.85 | CNY 10.03 | CNY 9.80 | 114.48M |
| 2026-07-14 | CNY 10.04 | -1.38% | CNY 10.04 | CNY 10.09 | CNY 9.91 | 149.40M |
| 2026-07-13 | CNY 10.18 | +1.50% | CNY 9.80 | CNY 10.18 | CNY 9.72 | 200.15M |
| 2026-07-10 | CNY 10.03 | +1.42% | CNY 9.84 | CNY 10.05 | CNY 9.77 | 132.22M |
| 2026-07-09 | CNY 9.89 | -1.79% | CNY 9.92 | CNY 9.97 | CNY 9.81 | 116.41M |
| 2026-07-08 | CNY 10.07 | +1.51% | CNY 9.86 | CNY 10.12 | CNY 9.74 | 129.03M |
| 2026-07-07 | CNY 9.92 | +2.59% | CNY 9.65 | CNY 9.95 | CNY 9.63 | 102.94M |
| 2026-07-06 | CNY 9.67 | +1.90% | CNY 9.42 | CNY 9.72 | CNY 9.35 | 97.41M |
| 2026-07-03 | CNY 9.49 | -1.15% | CNY 9.56 | CNY 9.64 | CNY 9.41 | 84.21M |
| 2026-07-02 | CNY 9.60 | +0.31% | CNY 9.59 | CNY 9.74 | CNY 9.48 | 97.72M |
| 2026-07-01 | CNY 9.57 | -0.62% | CNY 9.57 | CNY 9.65 | CNY 9.53 | 75.23M |
| 2026-06-30 | CNY 9.63 | -2.03% | CNY 9.77 | CNY 9.80 | CNY 9.45 | 132.67M |
| 2026-06-29 | CNY 9.83 | +0.51% | CNY 9.71 | CNY 9.89 | CNY 9.59 | 100.81M |
| 2026-06-26 | CNY 9.78 | -0.31% | CNY 9.81 | CNY 9.93 | CNY 9.71 | 101.08M |
| 2026-06-25 | CNY 9.81 | -1.11% | CNY 9.79 | CNY 9.97 | CNY 9.70 | 109.06M |
| 2026-06-24 | CNY 9.92 | -1.49% | CNY 10.09 | CNY 10.16 | CNY 9.88 | 116.17M |
| 2026-06-23 | CNY 10.07 | +1.31% | CNY 9.94 | CNY 10.15 | CNY 9.93 | 118.65M |
| 2026-06-22 | CNY 9.94 | +0.20% | CNY 9.88 | CNY 10.06 | CNY 9.81 | 113.70M |
| 2026-06-18 | CNY 9.92 | -2.07% | CNY 10.08 | CNY 10.12 | CNY 9.86 | 111.53M |
| 2026-06-17 | CNY 10.13 | -0.39% | CNY 10.18 | CNY 10.26 | CNY 10.06 | 88.95M |
| 2026-06-16 | CNY 10.17 | -2.12% | CNY 10.29 | CNY 10.32 | CNY 10.11 | 125.05M |
| 2026-06-15 | CNY 10.39 | -2.90% | CNY 10.63 | CNY 10.65 | CNY 10.28 | 189.26M |
| 2026-06-12 | CNY 10.70 | +0.94% | CNY 10.49 | CNY 10.72 | CNY 10.40 | 117.92M |
| 2026-06-11 | CNY 10.60 | +1.05% | CNY 10.50 | CNY 10.61 | CNY 10.33 | 114.63M |
| 2026-06-10 | CNY 10.49 | +1.25% | CNY 10.40 | CNY 10.70 | CNY 10.35 | 135.31M |
| 2026-06-09 | CNY 10.36 | +0.29% | CNY 10.21 | CNY 10.47 | CNY 10.20 | 121.21M |
| 2026-06-08 | CNY 10.33 | +1.08% | CNY 10.27 | CNY 10.39 | CNY 10.17 | 120.35M |
| 2026-06-05 | CNY 10.22 | +1.89% | CNY 10.07 | CNY 10.34 | CNY 10.05 | 126.28M |
| 2026-06-04 | CNY 10.03 | -0.30% | CNY 10.09 | CNY 10.14 | CNY 9.99 | 66.23M |
| 2026-06-03 | CNY 10.06 | -1.18% | CNY 10.14 | CNY 10.17 | CNY 9.88 | 103.83M |
| 2026-06-02 | CNY 10.18 | +0.99% | CNY 10.06 | CNY 10.31 | CNY 10.06 | 101.84M |
| 2026-06-01 | CNY 10.08 | +1.20% | CNY 10.04 | CNY 10.12 | CNY 9.96 | 104.94M |
| 2026-05-29 | CNY 9.96 | -1.29% | CNY 10.01 | CNY 10.21 | CNY 9.90 | 118.85M |
| 2026-05-28 | CNY 10.09 | -1.27% | CNY 10.20 | CNY 10.29 | CNY 10.01 | 85.35M |
| 2026-05-27 | CNY 10.22 | -0.87% | CNY 10.23 | CNY 10.45 | CNY 10.20 | 137.18M |
| 2026-05-26 | CNY 10.31 | +1.68% | CNY 10.11 | CNY 10.36 | CNY 10.08 | 128.91M |