Huitong Construction Group Co., Ltd. Class A 603176
SSE · China · Industrial Services
CNY 5.24-0.04 (-0.76%)
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 5.24 | -0.76% | CNY 5.30 | CNY 5.30 | CNY 5.17 | 2.41M |
| 2026-09-29 | CNY 5.28 | +2.13% | CNY 5.16 | CNY 5.31 | CNY 5.13 | 4.59M |
| 2026-09-28 | CNY 5.17 | -2.27% | CNY 5.29 | CNY 5.29 | CNY 5.10 | 6.10M |
| 2026-09-24 | CNY 5.29 | -0.19% | CNY 5.30 | CNY 5.35 | CNY 5.24 | 2.24M |
| 2026-09-23 | CNY 5.30 | +0.19% | CNY 5.28 | CNY 5.36 | CNY 5.23 | 2.27M |
| 2026-09-22 | CNY 5.29 | -0.94% | CNY 5.39 | CNY 5.39 | CNY 5.26 | 2.77M |
| 2026-09-21 | CNY 5.34 | +2.89% | CNY 5.15 | CNY 5.38 | CNY 5.15 | 4.55M |
| 2026-09-18 | CNY 5.19 | -1.52% | CNY 5.32 | CNY 5.35 | CNY 5.17 | 2.67M |
| 2026-09-17 | CNY 5.27 | +1.15% | CNY 5.21 | CNY 5.32 | CNY 5.09 | 3.50M |
| 2026-09-16 | CNY 5.21 | +2.36% | CNY 5.13 | CNY 5.25 | CNY 5.05 | 3.83M |
| 2026-09-15 | CNY 5.09 | -4.32% | CNY 5.27 | CNY 5.35 | CNY 5.07 | 4.31M |
| 2026-09-14 | CNY 5.32 | +1.14% | CNY 5.26 | CNY 5.41 | CNY 5.24 | 4.13M |
| 2026-09-11 | CNY 5.26 | -1.68% | CNY 5.32 | CNY 5.34 | CNY 5.15 | 5.17M |
| 2026-09-10 | CNY 5.35 | -2.01% | CNY 5.54 | CNY 5.54 | CNY 5.33 | 3.48M |
| 2026-09-09 | CNY 5.46 | -0.73% | CNY 5.50 | CNY 5.55 | CNY 5.44 | 2.88M |
| 2026-09-08 | CNY 5.50 | +1.10% | CNY 5.41 | CNY 5.53 | CNY 5.41 | 4.61M |
| 2026-09-07 | CNY 5.44 | -0.91% | CNY 5.44 | CNY 5.59 | CNY 5.43 | 4.03M |
| 2026-09-04 | CNY 5.49 | +0.92% | CNY 5.47 | CNY 5.54 | CNY 5.40 | 5.90M |
| 2026-09-03 | CNY 5.44 | -1.45% | CNY 5.51 | CNY 5.60 | CNY 5.42 | 4.85M |
| 2026-09-02 | CNY 5.52 | +1.85% | CNY 5.50 | CNY 5.54 | CNY 5.37 | 6.21M |
| 2026-09-01 | CNY 5.42 | +0.18% | CNY 5.38 | CNY 5.53 | CNY 5.37 | 5.67M |
| 2026-08-31 | CNY 5.41 | -0.18% | CNY 5.42 | CNY 5.45 | CNY 5.36 | 5.18M |
| 2026-08-28 | CNY 5.42 | +3.04% | CNY 5.31 | CNY 5.45 | CNY 5.25 | 7.50M |
| 2026-08-27 | CNY 5.26 | -0.94% | CNY 5.41 | CNY 5.43 | CNY 5.21 | 9.95M |
| 2026-08-26 | CNY 5.31 | +3.31% | CNY 5.13 | CNY 5.49 | CNY 5.07 | 8.54M |
| 2026-08-25 | CNY 5.14 | +4.05% | CNY 4.90 | CNY 5.15 | CNY 4.87 | 5.01M |
| 2026-08-24 | CNY 4.94 | +0.61% | CNY 4.90 | CNY 5.08 | CNY 4.85 | 3.92M |
| 2026-08-21 | CNY 4.91 | +0.41% | CNY 4.87 | CNY 4.96 | CNY 4.78 | 3.44M |
| 2026-08-20 | CNY 4.89 | +3.16% | CNY 4.77 | CNY 4.92 | CNY 4.75 | 3.33M |
| 2026-08-19 | CNY 4.74 | -3.27% | CNY 4.85 | CNY 4.92 | CNY 4.73 | 2.84M |
| 2026-08-18 | CNY 4.90 | +0.20% | CNY 4.88 | CNY 4.94 | CNY 4.82 | 2.76M |
| 2026-08-17 | CNY 4.89 | +3.38% | CNY 4.73 | CNY 4.91 | CNY 4.68 | 4.90M |
| 2026-08-14 | CNY 4.73 | +1.28% | CNY 4.69 | CNY 4.74 | CNY 4.62 | 4.34M |
| 2026-08-13 | CNY 4.67 | -1.06% | CNY 4.71 | CNY 4.76 | CNY 4.65 | 3.71M |
| 2026-08-12 | CNY 4.72 | -0.21% | CNY 4.72 | CNY 4.76 | CNY 4.67 | 3.27M |
| 2026-08-11 | CNY 4.73 | +0.42% | CNY 4.74 | CNY 4.77 | CNY 4.66 | 3.13M |
| 2026-08-10 | CNY 4.71 | +3.29% | CNY 4.61 | CNY 4.71 | CNY 4.52 | 3.79M |
| 2026-08-07 | CNY 4.56 | -0.44% | CNY 4.58 | CNY 4.65 | CNY 4.47 | 4.28M |
| 2026-08-06 | CNY 4.58 | +1.10% | CNY 4.52 | CNY 4.61 | CNY 4.48 | 4.11M |
| 2026-08-05 | CNY 4.53 | +0.89% | CNY 4.52 | CNY 4.59 | CNY 4.46 | 4.77M |
| 2026-08-04 | CNY 4.49 | +0.90% | CNY 4.47 | CNY 4.54 | CNY 4.43 | 3.26M |
| 2026-08-03 | CNY 4.45 | +4.46% | CNY 4.30 | CNY 4.46 | CNY 4.27 | 4.03M |
| 2026-07-31 | CNY 4.26 | +2.90% | CNY 4.20 | CNY 4.30 | CNY 4.10 | 3.56M |
| 2026-07-30 | CNY 4.14 | -1.19% | CNY 4.19 | CNY 4.28 | CNY 4.10 | 3.48M |
| 2026-07-29 | CNY 4.19 | +1.45% | CNY 4.15 | CNY 4.25 | CNY 4.10 | 3.85M |
| 2026-07-28 | CNY 4.13 | +0.98% | CNY 4.10 | CNY 4.18 | CNY 4.02 | 4.08M |
| 2026-07-27 | CNY 4.09 | +3.28% | CNY 4.01 | CNY 4.11 | CNY 3.92 | 4.10M |
| 2026-07-24 | CNY 3.96 | -2.46% | CNY 4.07 | CNY 4.07 | CNY 3.91 | 4.20M |
| 2026-07-23 | CNY 4.06 | +3.84% | CNY 3.87 | CNY 4.07 | CNY 3.87 | 4.45M |
| 2026-07-22 | CNY 3.91 | -1.01% | CNY 3.94 | CNY 4.01 | CNY 3.87 | 4.32M |
| 2026-07-21 | CNY 3.95 | -2.23% | CNY 4.07 | CNY 4.07 | CNY 3.75 | 7.20M |
| 2026-07-20 | CNY 4.04 | -3.58% | CNY 4.17 | CNY 4.33 | CNY 3.99 | 6.35M |
| 2026-07-17 | CNY 4.19 | -4.34% | CNY 4.40 | CNY 4.45 | CNY 4.16 | 4.73M |
| 2026-07-16 | CNY 4.38 | +0.23% | CNY 4.31 | CNY 4.45 | CNY 4.28 | 3.46M |
| 2026-07-15 | CNY 4.37 | +1.39% | CNY 4.30 | CNY 4.39 | CNY 4.26 | 3.56M |
| 2026-07-14 | CNY 4.31 | +2.86% | CNY 4.18 | CNY 4.31 | CNY 4.08 | 5.64M |
| 2026-07-13 | CNY 4.19 | -3.68% | CNY 4.35 | CNY 4.38 | CNY 4.17 | 5.26M |
| 2026-07-10 | CNY 4.35 | +2.84% | CNY 4.18 | CNY 4.43 | CNY 4.15 | 5.23M |
| 2026-07-09 | CNY 4.23 | -0.47% | CNY 4.27 | CNY 4.30 | CNY 4.13 | 3.98M |
| 2026-07-08 | CNY 4.25 | 0.00% | CNY 4.25 | CNY 4.29 | CNY 4.15 | 3.60M |
| 2026-07-07 | CNY 4.25 | -3.19% | CNY 4.39 | CNY 4.43 | CNY 4.22 | 3.27M |
| 2026-07-06 | CNY 4.39 | -1.13% | CNY 4.47 | CNY 4.57 | CNY 4.39 | 2.89M |
| 2026-07-03 | CNY 4.44 | +2.07% | CNY 4.36 | CNY 4.48 | CNY 4.35 | 4.69M |
| 2026-07-02 | CNY 4.35 | -0.46% | CNY 4.40 | CNY 4.51 | CNY 4.33 | 3.85M |
| 2026-07-01 | CNY 4.37 | +2.10% | CNY 4.27 | CNY 4.43 | CNY 4.26 | 4.84M |
| 2026-06-30 | CNY 4.28 | -1.61% | CNY 4.34 | CNY 4.39 | CNY 4.23 | 4.04M |
| 2026-06-29 | CNY 4.35 | +1.16% | CNY 4.30 | CNY 4.36 | CNY 4.13 | 5.45M |
| 2026-06-26 | CNY 4.30 | -2.49% | CNY 4.37 | CNY 4.40 | CNY 4.28 | 3.71M |
| 2026-06-25 | CNY 4.41 | -1.34% | CNY 4.44 | CNY 4.52 | CNY 4.34 | 4.31M |
| 2026-06-24 | CNY 4.47 | -4.28% | CNY 4.74 | CNY 4.74 | CNY 4.43 | 4.70M |
| 2026-06-23 | CNY 4.67 | +1.52% | CNY 4.56 | CNY 4.75 | CNY 4.51 | 5.09M |
| 2026-06-22 | CNY 4.60 | +1.55% | CNY 4.53 | CNY 4.61 | CNY 4.38 | 5.95M |
| 2026-06-18 | CNY 4.53 | -1.52% | CNY 4.57 | CNY 4.61 | CNY 4.51 | 4.13M |
| 2026-06-17 | CNY 4.60 | -2.34% | CNY 4.73 | CNY 4.73 | CNY 4.57 | 5.35M |
| 2026-06-16 | CNY 4.71 | 0.00% | CNY 4.73 | CNY 4.73 | CNY 4.52 | 5.71M |
| 2026-06-15 | CNY 4.71 | -2.48% | CNY 4.86 | CNY 4.96 | CNY 4.68 | 4.90M |
| 2026-06-12 | CNY 4.83 | +0.21% | CNY 4.90 | CNY 4.90 | CNY 4.77 | 3.01M |
| 2026-06-11 | CNY 4.82 | -1.83% | CNY 4.94 | CNY 4.94 | CNY 4.73 | 3.22M |
| 2026-06-10 | CNY 4.91 | -1.01% | CNY 4.92 | CNY 4.99 | CNY 4.80 | 5.05M |
| 2026-06-09 | CNY 4.96 | -2.17% | CNY 5.08 | CNY 5.15 | CNY 4.90 | 8.65M |
| 2026-06-08 | CNY 5.07 | +1.20% | CNY 4.91 | CNY 5.28 | CNY 4.84 | 11.25M |
| 2026-06-05 | CNY 5.01 | +1.62% | CNY 4.92 | CNY 5.08 | CNY 4.86 | 4.00M |
| 2026-06-04 | CNY 4.93 | -1.99% | CNY 5.03 | CNY 5.05 | CNY 4.87 | 4.26M |
| 2026-06-03 | CNY 5.03 | -2.14% | CNY 5.15 | CNY 5.17 | CNY 4.99 | 4.69M |
| 2026-06-02 | CNY 5.14 | -4.10% | CNY 5.36 | CNY 5.39 | CNY 5.09 | 5.52M |
| 2026-06-01 | CNY 5.36 | +4.69% | CNY 5.08 | CNY 5.40 | CNY 5.06 | 7.05M |
| 2026-05-29 | CNY 5.12 | -2.48% | CNY 5.25 | CNY 5.32 | CNY 5.09 | 5.35M |
| 2026-05-28 | CNY 5.25 | +0.38% | CNY 5.21 | CNY 5.32 | CNY 5.11 | 4.49M |
| 2026-05-27 | CNY 5.23 | -1.69% | CNY 5.33 | CNY 5.36 | CNY 5.10 | 4.77M |
| 2026-05-26 | CNY 5.32 | -3.10% | CNY 5.49 | CNY 5.50 | CNY 5.25 | 5.83M |