Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

China Communications Construction Company Limited (601800.SS)

8.91
+0.06
+(0.68%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20258.888.918.828.918.9126,242,110
Apr 30, 20258.888.918.848.858.8517,180,324
Apr 29, 20258.948.958.858.868.8624,091,162
Apr 28, 20259.149.158.948.958.9542,868,703
Apr 25, 20259.259.299.259.289.2817,063,977
Apr 24, 20259.289.309.239.269.2615,809,984
Apr 23, 20259.329.359.269.269.2617,742,899
Apr 22, 20259.269.339.249.319.3123,946,643
Apr 21, 20259.299.329.239.239.2322,311,830
Apr 18, 20259.309.329.269.319.3119,073,484
Apr 17, 20259.309.379.259.349.3431,837,600
Apr 16, 20259.239.339.159.339.3338,695,091
Apr 15, 20259.359.359.179.259.2534,254,570
Apr 14, 20259.369.389.289.349.3440,544,800
Apr 11, 20259.569.579.289.329.3257,487,700
Apr 10, 20259.539.609.359.519.5175,208,824
Apr 9, 20259.289.679.109.639.6392,740,981
Apr 8, 20258.669.318.659.259.2589,609,100
Apr 7, 20259.099.108.398.688.6880,490,805
Apr 3, 20259.189.359.189.319.3127,200,400
Apr 2, 20259.239.299.199.239.2319,494,700
Apr 1, 20259.179.279.149.259.2522,483,262
Mar 31, 20259.289.359.149.159.1536,452,560
Mar 28, 20259.369.379.259.279.2730,525,281
Mar 27, 20259.399.429.329.339.3324,397,523
Mar 26, 20259.469.469.379.429.4220,065,331
Mar 25, 20259.389.529.329.479.4733,501,526
Mar 24, 20259.439.519.319.399.3930,690,900
Mar 21, 20259.359.539.359.399.3946,604,200
Mar 20, 20259.399.439.379.389.3822,385,324
Mar 19, 20259.529.529.389.409.4035,982,500
Mar 18, 20259.579.629.509.529.5228,419,555
Mar 17, 20259.559.639.539.599.5940,870,003
Mar 14, 20259.359.599.339.569.5667,345,250
Mar 13, 20259.329.479.329.369.3634,526,708
Mar 12, 20259.389.419.329.359.3534,111,400
Mar 11, 20259.309.369.289.369.3624,452,048
Mar 10, 20259.399.439.319.369.3629,873,365
Mar 7, 20259.549.589.409.419.4143,738,303
Mar 6, 20259.579.619.469.609.6048,862,967
Mar 5, 20259.589.619.459.549.5437,078,244
Mar 4, 20259.589.639.519.609.6034,533,438
Mar 3, 20259.729.799.569.629.6255,601,742
Feb 28, 20259.6910.049.689.769.76101,048,215
Feb 27, 20259.679.759.579.719.7157,259,852
Feb 26, 20259.519.839.519.669.6655,781,616
Feb 25, 20259.749.809.579.589.5857,250,638
Feb 24, 20259.319.939.279.759.75115,890,817
Feb 21, 20259.279.369.209.309.3047,384,776
Feb 20, 20259.489.489.299.309.3048,845,211
Feb 19, 20259.409.619.399.479.4742,354,054
Feb 18, 20259.579.619.419.449.4443,117,685
Feb 17, 20259.609.649.479.629.6241,362,403
Feb 14, 20259.559.599.449.589.5841,379,968
Feb 13, 20259.539.669.509.559.5551,741,003
Feb 12, 20259.459.529.409.529.5228,319,623
Feb 11, 20259.599.609.469.489.4826,958,684
Feb 10, 20259.539.679.509.589.5838,592,408
Feb 7, 20259.359.579.279.539.5346,354,363
Feb 6, 20259.319.379.209.359.3529,455,610
Feb 5, 20259.439.439.209.289.2827,896,200
Jan 27, 20259.379.469.349.429.4231,042,000
Jan 24, 20259.319.399.279.369.3629,833,834
Jan 23, 20259.359.519.349.359.3533,890,491
Jan 22, 2025 0.14005 Dividend
Jan 22, 20259.369.369.189.279.2728,461,581
Jan 21, 20259.619.619.459.489.3427,982,402
Jan 20, 20259.599.669.559.589.4427,415,600
Jan 17, 20259.589.599.479.539.3930,198,000
Jan 16, 20259.549.679.539.599.4528,653,164
Jan 15, 20259.619.619.499.529.3829,220,216
Jan 14, 20259.439.629.419.619.4737,150,059
Jan 13, 20259.389.499.279.399.2524,904,610
Jan 10, 20259.559.639.419.429.2829,723,200
Jan 9, 20259.679.709.569.579.4324,710,290
Jan 8, 20259.799.799.519.729.5832,865,297
Jan 7, 20259.779.829.599.799.6526,528,139
Jan 6, 20259.829.849.569.789.6429,896,501
Jan 3, 20259.9410.059.799.829.6737,070,636
Jan 2, 202510.4510.489.859.949.7965,199,070
Dec 31, 202410.7310.8010.4110.4510.3048,087,465
Dec 30, 202410.6910.7810.6210.7310.5732,563,911
Dec 27, 202410.6310.6910.5710.6810.5235,507,888
Dec 26, 202410.7510.8010.5810.6310.4745,043,044
Dec 25, 202410.8110.9810.6510.8310.6749,483,001
Dec 24, 202410.7010.8710.6110.8010.6446,472,726
Dec 23, 202410.5010.7810.4710.6610.5057,854,582
Dec 20, 202410.6610.7210.5010.5110.3545,876,496
Dec 19, 202410.5810.7710.5610.7210.5652,267,422
Dec 18, 202410.8311.1610.7310.7710.6194,656,317
Dec 17, 202410.4910.6210.4410.4910.3427,378,309
Dec 16, 202410.5310.6110.4310.4810.3325,588,701
Dec 13, 202410.8210.8210.5610.5610.4047,028,438
Dec 12, 202410.8310.8810.6810.8810.7247,012,334
Dec 11, 202410.7710.8510.7310.8210.6633,462,970
Dec 10, 202411.0011.0910.7610.8110.6582,417,359
Dec 9, 202410.9210.9310.6410.7010.5461,695,439
Dec 6, 202410.8911.0510.8910.9610.8051,428,320
Dec 5, 202410.8911.0510.8110.8810.7241,522,095
Dec 4, 202410.9011.0610.8210.9010.7449,270,523
Dec 3, 202410.6311.0710.5410.9910.83107,309,610
Dec 2, 202410.5010.7310.4810.6410.4854,011,888
Nov 29, 202410.4810.7010.4510.5810.4244,733,400
Nov 28, 202410.4710.6610.4110.5310.3747,058,217
Nov 27, 202410.3610.4510.1710.4510.3037,877,477
Nov 26, 202410.4310.4610.3210.3410.1928,565,614
Nov 25, 202410.4110.6110.2510.4410.2956,907,430
Nov 22, 202410.8711.0010.3610.3910.2487,130,687
Nov 21, 202410.9311.0010.8210.8910.7347,340,252
Nov 20, 202411.0011.0710.8610.9710.8161,051,566
Nov 19, 202411.1811.2510.7511.0610.90139,127,554
Nov 18, 202411.4811.9911.2611.5111.34216,799,979
Nov 15, 202410.9811.2710.9110.9410.7878,669,168
Nov 14, 202411.1611.3011.0011.0110.8561,446,569
Nov 13, 202410.9911.5510.9611.2311.0686,597,252
Nov 12, 202411.3811.4911.0711.1210.9683,033,466
Nov 11, 202411.3911.5611.1711.3811.21109,223,447
Nov 8, 202412.0112.0111.5211.5711.40138,042,730
Nov 7, 202411.6012.2811.4511.9611.78171,826,670
Nov 6, 202411.3711.7911.2711.5411.37152,552,654
Nov 5, 202410.8511.6010.8011.5411.37198,275,705
Nov 4, 202410.7610.9210.6010.9010.74147,651,776
Nov 1, 202410.2611.3110.2611.0410.88265,897,594
Oct 31, 202410.1910.4610.0510.2810.1375,652,580
Oct 30, 202410.1710.5010.1710.2710.1248,795,538
Oct 29, 202410.4010.6610.2010.2910.1466,379,556
Oct 28, 202410.3610.7010.1110.4910.3478,561,904
Oct 25, 202410.3010.6210.3010.4810.3355,346,669
Oct 24, 202410.5410.6310.2810.3810.2369,137,104
Oct 23, 202410.5211.1110.5110.6910.53130,508,939
Oct 22, 202410.4510.6410.3610.5310.3793,917,771
Oct 21, 202410.1110.599.9810.5810.42140,651,447
Oct 18, 20249.7510.239.4710.119.96130,522,010
Oct 17, 202410.0910.199.829.859.7090,651,055
Oct 16, 20249.9510.309.9510.109.9598,236,829
Oct 15, 202410.4010.6910.0710.089.93177,218,611
Oct 14, 202410.4011.2010.2510.7210.56251,894,984
Oct 11, 202410.6011.2110.1910.5010.34344,038,475
Oct 10, 20249.2610.199.2410.1910.04122,794,639
Oct 9, 20249.969.969.269.269.12141,260,658
Oct 8, 202410.6410.649.6710.2910.14185,189,967
Sep 30, 20249.169.678.989.679.53165,065,251
Sep 27, 20248.798.918.548.798.6690,302,897
Sep 26, 20248.028.687.998.678.54138,609,143
Sep 25, 20247.828.367.828.148.02147,073,440
Sep 24, 20247.377.607.347.607.4950,971,389
Sep 23, 20247.267.347.237.327.2122,057,553
Sep 20, 20247.277.307.187.267.1523,527,399
Sep 19, 20247.217.347.167.307.1925,891,166
Sep 18, 20247.127.197.077.187.0725,526,758
Sep 13, 20247.257.287.137.137.0221,748,514
Sep 12, 20247.207.287.207.247.1318,376,545
Sep 11, 20247.267.277.197.237.1220,577,690
Sep 10, 20247.277.317.197.307.1928,499,509
Sep 9, 20247.457.457.217.277.1648,696,150
Sep 6, 20247.517.567.477.487.3726,380,301
Sep 5, 20247.527.577.427.547.4340,401,219
Sep 4, 20247.567.617.527.537.4235,471,407
Sep 3, 20247.737.747.567.627.5162,306,559
Sep 2, 20248.308.307.727.777.66104,665,452
Aug 30, 20248.378.508.348.408.2836,705,970
Aug 29, 20248.528.528.348.378.2534,791,490
Aug 28, 20248.668.738.498.528.3932,078,237
Aug 27, 20248.848.848.638.708.5726,086,502
Aug 26, 20248.798.868.778.818.6823,589,772
Aug 23, 20248.758.828.698.788.6524,347,040
Aug 22, 20248.668.768.648.768.6323,547,677
Aug 21, 20248.698.748.588.658.5221,094,598
Aug 20, 20248.818.838.658.738.6027,495,677
Aug 19, 20248.678.828.678.828.6934,073,374
Aug 16, 20248.708.768.618.658.5224,893,228
Aug 15, 20248.678.758.608.728.5925,298,937
Aug 14, 20248.638.738.618.678.5423,071,113
Aug 13, 20248.468.658.438.638.5024,375,200
Aug 12, 20248.518.608.458.478.3418,433,938
Aug 9, 20248.518.648.518.558.4220,353,850
Aug 8, 20248.518.588.498.518.3819,699,342
Aug 7, 20248.548.648.538.548.4125,108,265
Aug 6, 20248.608.688.428.528.3935,701,800
Aug 5, 20248.658.788.578.578.4437,795,700
Aug 2, 20248.618.728.558.668.5344,589,671
Aug 1, 20248.448.718.438.658.5266,898,351
Jul 31, 20248.408.508.388.458.3348,047,302
Jul 30, 20248.378.418.348.418.2927,966,030
Jul 29, 20248.258.408.238.388.2636,462,825
Jul 26, 20248.298.348.208.268.1427,567,600
Jul 25, 20248.288.378.238.288.1632,308,925
Jul 24, 20248.178.358.158.298.1736,849,753
Jul 23, 20248.268.318.208.208.0825,694,746
Jul 22, 20248.368.398.218.278.1534,011,511
Jul 19, 20248.378.398.318.378.2523,235,173
Jul 18, 20248.318.408.228.398.2729,487,638
Jul 17, 20248.328.368.298.328.2023,836,453
Jul 16, 20248.348.358.268.328.2026,559,872
Jul 15, 20248.288.368.238.348.2221,584,392
Jul 12, 20248.288.378.248.318.1930,450,370
Jul 11, 20248.228.298.188.288.1631,951,137
Jul 10, 2024 0.29256 Dividend
Jul 10, 20248.248.288.138.178.0533,842,833
Jul 9, 20248.378.508.308.498.0839,999,552
Jul 8, 20248.728.738.358.387.9763,983,352
Jul 5, 20248.918.918.918.918.48-
Jul 4, 20249.019.048.888.918.4829,124,800
Jul 3, 20249.029.088.949.018.5731,297,392
Jul 2, 20249.069.088.979.008.5635,326,166
Jul 1, 20248.929.108.919.068.6250,139,159
Jun 28, 20248.729.018.718.948.5053,708,010
Jun 27, 20248.768.828.718.748.3126,811,700
Jun 26, 20248.828.848.648.798.3634,360,289
Jun 25, 20248.788.918.768.828.3932,717,769
Jun 24, 20248.848.888.738.798.3629,675,700
Jun 21, 20248.768.888.768.888.4524,341,540
Jun 20, 20248.848.888.758.808.3725,016,831
Jun 19, 20248.868.948.838.868.4324,178,600
Jun 18, 20248.728.898.708.878.4434,261,389
Jun 17, 20248.748.868.718.728.3029,840,700
Jun 14, 20248.698.878.698.788.3535,663,835
Jun 13, 20248.838.918.738.768.3335,049,800
Jun 12, 20248.808.878.648.878.4449,287,818
Jun 11, 20249.129.128.758.868.4365,475,284
Jun 7, 20249.039.118.949.098.6547,252,491
Jun 6, 20248.979.128.949.048.6049,897,620
Jun 5, 20249.019.068.948.958.5134,479,506
Jun 4, 20248.859.078.859.038.5955,675,415
Jun 3, 20248.808.898.688.898.4642,084,521
May 31, 20248.788.868.788.808.3719,384,847
May 30, 20248.858.898.758.788.3530,749,400
May 29, 20248.868.918.828.848.4126,476,680
May 28, 20249.019.028.828.868.4338,698,672
May 27, 20248.919.038.879.028.5837,591,474
May 24, 20248.949.048.908.908.4742,822,132
May 23, 20249.209.228.908.978.5381,915,130
May 22, 20249.179.309.139.258.8059,417,226
May 21, 20249.159.259.139.188.7336,938,546
May 20, 20249.279.289.119.188.7357,355,054
May 17, 20249.199.289.089.288.8367,617,174
May 16, 20249.069.259.069.218.7667,613,718
May 15, 20249.219.279.049.088.6470,110,730
May 14, 20249.339.379.209.258.8065,642,416
May 13, 20249.119.409.069.348.88111,958,680
May 10, 20249.039.189.029.178.7273,962,024
May 9, 20248.959.108.949.058.6155,766,358
May 8, 20248.969.078.918.988.5443,927,977
May 7, 20249.029.038.919.008.5652,923,688
May 6, 20248.939.098.939.038.5985,412,174

Related Tickers

601390.SS China Railway Group Limited
5.56
+0.72%
 
9945.TW Ruentex Development Co.,Ltd.
31.80
+2.42%
 
2404.TW United Integrated Services Co., Ltd.
434.00
+1.05%
 
9933.TW CTCI Corporation
28.65
+0.88%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.