Shanghai - Delayed Quote CNY

China Energy Engineering Corporation Limited (601868.SS)

Compare
2.2500
+0.0100
+(0.45%)
At close: January 27 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20252.24002.27002.24002.25002.2500173,620,706
Jan 24, 20252.22002.25002.22002.24002.2400163,116,536
Jan 23, 20252.23002.26002.22002.23002.2300186,141,966
Jan 22, 20252.23002.23002.20002.21002.2100139,102,160
Jan 21, 20252.24002.25002.22002.23002.2300145,688,385
Jan 20, 2025 0.0125 Dividend
Jan 20, 20252.26002.28002.23002.23002.2300178,998,547
Jan 17, 20252.24002.27002.23002.26002.2475164,898,224
Jan 16, 20252.24002.27002.23002.24002.2276195,084,355
Jan 15, 20252.23002.25002.22002.23002.2177202,461,925
Jan 14, 20252.18002.23002.17002.23002.2177247,108,680
Jan 13, 20252.17002.19002.16002.18002.1679172,501,756
Jan 10, 20252.20002.21002.18002.18002.1679156,762,799
Jan 9, 20252.21002.22002.19002.20002.1878157,970,403
Jan 8, 20252.21002.23002.19002.22002.2077253,643,396
Jan 7, 20252.20002.21002.19002.21002.1978160,877,940
Jan 6, 20252.19002.21002.18002.20002.1878191,195,488
Jan 3, 20252.22002.23002.18002.19002.1779270,991,395
Jan 2, 20252.29002.30002.20002.22002.2077396,702,279
Dec 31, 20242.32002.34002.29002.29002.2773270,855,897
Dec 30, 20242.33002.34002.32002.33002.3171149,757,976
Dec 27, 20242.33002.34002.31002.33002.3171216,457,744
Dec 26, 20242.34002.34002.31002.32002.3072182,452,507
Dec 25, 20242.37002.37002.33002.34002.3271239,628,891
Dec 24, 20242.32002.36002.32002.36002.3469285,285,289
Dec 23, 20242.32002.34002.31002.32002.3072254,861,543
Dec 20, 20242.34002.35002.31002.32002.3072206,165,209
Dec 19, 20242.31002.35002.30002.34002.3271251,754,441
Dec 18, 20242.34002.38002.32002.33002.3171295,313,063
Dec 17, 20242.36002.36002.31002.31002.2972285,935,830
Dec 16, 20242.35002.37002.34002.36002.3469203,044,238
Dec 13, 20242.40002.41002.35002.36002.3469341,159,969
Dec 12, 20242.41002.42002.39002.41002.3967315,722,303
Dec 11, 20242.39002.42002.38002.40002.3867268,691,779
Dec 10, 20242.45002.46002.39002.39002.3768359,976,310
Dec 9, 20242.41002.44002.38002.40002.3867364,585,932
Dec 6, 20242.35002.41002.34002.40002.3867457,036,597
Dec 5, 20242.34002.36002.33002.35002.3370181,651,382
Dec 4, 20242.37002.38002.34002.35002.3370221,911,708
Dec 3, 20242.37002.39002.35002.38002.3668240,426,892
Dec 2, 20242.34002.38002.33002.37002.3569321,175,312
Nov 29, 20242.32002.35002.32002.34002.3271240,873,652
Nov 28, 20242.33002.35002.31002.33002.3171268,710,830
Nov 27, 20242.30002.34002.28002.33002.3171272,352,521
Nov 26, 20242.32002.33002.30002.31002.2972189,941,444
Nov 25, 20242.33002.34002.29002.32002.3072309,869,081
Nov 22, 20242.39002.40002.33002.33002.3171321,606,059
Nov 21, 20242.40002.42002.38002.39002.3768211,470,422
Nov 20, 20242.40002.41002.38002.40002.3867268,743,256
Nov 19, 20242.43002.44002.36002.40002.3867448,476,322
Nov 18, 20242.43002.52002.42002.44002.4265713,053,781
Nov 15, 20242.42002.45002.40002.40002.3867317,419,304
Nov 14, 20242.47002.47002.42002.43002.4166323,223,851
Nov 13, 20242.44002.50002.44002.47002.4563364,104,377
Nov 12, 20242.47002.52002.44002.46002.4464492,273,018
Nov 11, 20242.50002.52002.45002.47002.4563377,623,844
Nov 8, 20242.60002.62002.50002.51002.4961602,987,711
Nov 7, 20242.48002.58002.47002.58002.5657637,346,984
Nov 6, 20242.50002.51002.45002.50002.4862547,823,684
Nov 5, 20242.42002.51002.41002.50002.4862639,921,188
Nov 4, 20242.39002.42002.37002.41002.3967446,586,930
Nov 1, 20242.35002.46002.34002.38002.3668796,880,732
Oct 31, 20242.33002.36002.32002.34002.3271366,695,597
Oct 30, 20242.32002.35002.30002.33002.3171277,611,287
Oct 29, 20242.37002.38002.32002.33002.3171317,611,581
Oct 28, 20242.34002.37002.33002.37002.3569350,720,992
Oct 25, 20242.33002.35002.33002.34002.3271243,305,248
Oct 24, 20242.36002.36002.32002.34002.3271228,830,528
Oct 23, 20242.35002.40002.34002.36002.3469409,479,301
Oct 22, 20242.35002.35002.33002.35002.3370225,230,455
Oct 21, 20242.36002.37002.33002.35002.3370374,271,787
Oct 18, 20242.31002.38002.28002.34002.3271454,019,466
Oct 17, 20242.36002.38002.30002.31002.2972388,577,007
Oct 16, 20242.31002.38002.30002.36002.3469401,179,130
Oct 15, 20242.37002.43002.33002.34002.3271586,928,975
Oct 14, 20242.33002.38002.30002.35002.3370479,472,299
Oct 11, 20242.38002.39002.29002.31002.2972792,179,645
Oct 10, 20242.27002.48002.25002.45002.43641,377,555,669
Oct 9, 20242.42002.42002.23002.25002.2376714,678,109
Oct 8, 20242.64002.65002.39002.45002.43641,031,381,795
Sep 30, 20242.30002.43002.28002.41002.3967843,822,060
Sep 27, 20242.24002.27002.21002.24002.2276286,811,399
Sep 26, 20242.13002.21002.13002.21002.1978329,961,224
Sep 25, 20242.11002.19002.11002.14002.1282345,343,619
Sep 24, 20242.05002.10002.04002.09002.0784234,991,114
Sep 23, 20242.04002.06002.03002.04002.028787,437,596
Sep 20, 20242.06002.06002.03002.05002.0387116,561,280
Sep 19, 20242.04002.07002.03002.05002.0387141,766,713
Sep 18, 20242.03002.04002.01002.04002.0287113,393,104
Sep 13, 20242.03002.05002.03002.03002.018872,401,274
Sep 12, 20242.04002.05002.03002.03002.018897,669,174
Sep 11, 20242.05002.05002.02002.03002.0188113,512,690
Sep 10, 20242.04002.06002.03002.05002.0387121,893,160
Sep 9, 20242.06002.07002.03002.04002.0287149,125,145
Sep 6, 20242.08002.09002.06002.06002.0486108,371,796
Sep 5, 20242.07002.09002.06002.08002.0685158,809,874
Sep 4, 20242.08002.09002.06002.07002.0586142,814,821
Sep 3, 20242.09002.10002.07002.09002.0784126,042,966
Sep 2, 20242.13002.14002.08002.08002.0685221,028,613
Aug 30, 20242.13002.15002.11002.13002.1182176,795,383
Aug 29, 20242.17002.17002.12002.13002.1182198,286,606
Aug 28, 20242.17002.19002.16002.17002.158099,495,193
Aug 27, 20242.21002.22002.16002.18002.1679153,090,363
Aug 26, 20242.19002.23002.19002.22002.2077139,339,639
Aug 23, 20242.21002.21002.18002.19002.1779112,816,808
Aug 22, 20242.22002.22002.20002.20002.187879,079,864
Aug 21, 20242.22002.23002.21002.21002.1978103,556,638
Aug 20, 20242.24002.25002.22002.23002.2177117,052,916
Aug 19, 20242.24002.25002.22002.24002.2276150,628,026
Aug 16, 20242.25002.27002.23002.24002.2276131,155,207
Aug 15, 2024 0.0260 Dividend
Aug 15, 20242.22002.25002.21002.25002.2376195,207,825
Aug 14, 20242.24002.27002.23002.24002.2018177,655,433
Aug 13, 20242.22002.23002.20002.23002.1919124,307,225
Aug 12, 20242.23002.25002.21002.22002.1821109,840,218
Aug 9, 20242.24002.25002.23002.23002.191998,943,641
Aug 8, 20242.24002.25002.23002.23002.1919111,785,857
Aug 7, 20242.23002.25002.22002.24002.2018154,618,136
Aug 6, 20242.23002.25002.21002.22002.1821179,872,789
Aug 5, 20242.24002.27002.22002.23002.1919211,764,122
Aug 2, 20242.24002.26002.23002.24002.2018187,324,220
Aug 1, 20242.21002.26002.21002.25002.2116264,490,862
Jul 31, 20242.22002.24002.20002.21002.1723186,376,887
Jul 30, 20242.21002.22002.19002.22002.1821148,135,497
Jul 29, 20242.18002.21002.17002.21002.1723161,157,075
Jul 26, 20242.17002.18002.16002.18002.1428120,868,703
Jul 25, 20242.14002.17002.13002.17002.1329160,522,775
Jul 24, 20242.13002.15002.12002.14002.1035128,956,672
Jul 23, 20242.15002.16002.13002.13002.0936147,220,367
Jul 22, 20242.15002.16002.14002.15002.113397,428,606
Jul 19, 20242.15002.16002.14002.15002.1133122,016,497
Jul 18, 20242.15002.16002.13002.16002.1231128,249,999
Jul 17, 20242.15002.16002.14002.15002.1133134,427,841
Jul 16, 20242.13002.15002.13002.15002.1133110,466,744
Jul 15, 20242.13002.14002.12002.13002.093683,832,390
Jul 12, 20242.13002.15002.12002.13002.0936132,127,471
Jul 11, 20242.11002.13002.10002.13002.0936149,043,915
Jul 10, 20242.11002.12002.09002.10002.064193,746,077
Jul 9, 20242.09002.12002.08002.11002.0740140,404,029
Jul 8, 20242.11002.12002.09002.10002.064198,262,600
Jul 5, 20242.12002.12002.12002.12002.0838-
Jul 4, 20242.13002.14002.11002.12002.0838103,565,329
Jul 3, 20242.14002.15002.12002.12002.0838102,605,383
Jul 2, 20242.15002.15002.13002.14002.1035129,267,133
Jul 1, 20242.12002.16002.11002.15002.1133184,193,449
Jun 28, 20242.09002.13002.08002.12002.0838158,572,249
Jun 27, 20242.09002.10002.08002.09002.054396,639,365
Jun 26, 20242.09002.10002.07002.10002.0641131,624,891
Jun 25, 20242.10002.12002.08002.09002.0543127,622,177
Jun 24, 20242.11002.12002.08002.10002.0641135,720,277
Jun 21, 20242.11002.13002.10002.12002.083895,657,628
Jun 20, 20242.13002.14002.10002.11002.0740112,323,773
Jun 19, 20242.14002.15002.13002.13002.0936118,861,797
Jun 18, 20242.11002.15002.10002.14002.1035202,891,321
Jun 17, 20242.11002.13002.10002.11002.0740111,047,354
Jun 14, 20242.11002.12002.10002.12002.0838161,123,525
Jun 13, 20242.13002.14002.10002.11002.0740126,296,961
Jun 12, 20242.15002.15002.12002.13002.0936160,502,352
Jun 11, 20242.16002.17002.14002.14002.1035121,125,904
Jun 7, 20242.15002.17002.15002.16002.1231123,199,534
Jun 6, 20242.17002.18002.15002.15002.1133137,488,497
Jun 5, 20242.17002.19002.16002.17002.1329108,453,659
Jun 4, 20242.16002.18002.14002.17002.1329163,293,889
Jun 3, 20242.18002.19002.15002.16002.1231210,108,193
May 31, 20242.20002.20002.18002.19002.1526119,976,106
May 30, 20242.19002.21002.18002.19002.1526133,984,786
May 29, 20242.20002.21002.19002.19002.152692,866,684
May 28, 20242.22002.23002.20002.20002.1624161,888,599
May 27, 20242.23002.24002.20002.22002.1821207,009,287
May 24, 20242.22002.24002.21002.23002.1919154,953,212
May 23, 20242.25002.25002.21002.22002.1821195,896,985
May 22, 20242.24002.26002.23002.25002.2116209,001,823
May 21, 20242.24002.25002.22002.24002.2018207,228,334
May 20, 20242.25002.26002.22002.24002.2018251,199,980
May 17, 20242.23002.25002.22002.25002.2116188,811,393
May 16, 20242.21002.24002.21002.23002.1919182,141,396
May 15, 20242.22002.23002.21002.22002.1821106,741,599
May 14, 20242.23002.24002.22002.23002.1919155,578,079
May 13, 20242.20002.23002.18002.22002.1821247,953,146
May 10, 20242.20002.20002.18002.20002.1624135,344,888
May 9, 20242.17002.20002.16002.19002.1526155,019,168
May 8, 20242.19002.20002.17002.17002.1329135,079,891
May 7, 20242.21002.22002.19002.19002.1526167,874,664
May 6, 20242.22002.23002.21002.21002.1723156,859,126
Apr 30, 20242.24002.24002.20002.20002.1624189,873,438
Apr 29, 20242.22002.24002.21002.23002.1919177,867,796
Apr 26, 20242.21002.23002.20002.22002.1821157,080,965
Apr 25, 20242.20002.23002.20002.21002.1723122,054,102
Apr 24, 20242.21002.21002.19002.20002.1624111,458,659
Apr 23, 20242.23002.24002.19002.20002.1624178,398,503
Apr 22, 20242.26002.27002.23002.23002.1919193,218,227
Apr 19, 20242.23002.27002.22002.25002.2116221,170,485
Apr 18, 20242.25002.29002.23002.24002.2018322,402,850
Apr 17, 20242.18002.25002.17002.25002.2116348,878,990
Apr 16, 20242.20002.23002.19002.19002.1526330,053,284
Apr 15, 20242.15002.25002.14002.21002.1723431,502,047
Apr 12, 20242.17002.17002.14002.15002.1133105,298,332
Apr 11, 20242.14002.18002.13002.17002.1329157,642,901
Apr 10, 20242.18002.18002.14002.14002.1035161,642,377
Apr 9, 20242.17002.18002.16002.18002.1428110,601,917
Apr 8, 20242.17002.19002.16002.17002.1329141,158,451
Apr 3, 20242.18002.19002.17002.18002.1428132,404,906
Apr 2, 20242.18002.19002.17002.18002.1428182,685,470
Apr 1, 20242.14002.18002.13002.18002.1428293,387,628
Mar 29, 20242.11002.13002.10002.12002.083879,932,932
Mar 28, 20242.09002.12002.09002.10002.0641126,468,195
Mar 27, 20242.12002.13002.09002.10002.0641102,873,971
Mar 26, 20242.12002.13002.11002.13002.093697,758,357
Mar 25, 20242.12002.14002.11002.12002.083898,154,365
Mar 22, 20242.15002.15002.12002.12002.0838179,253,867
Mar 21, 20242.16002.16002.14002.14002.103592,150,847
Mar 20, 20242.15002.16002.15002.15002.113373,785,734
Mar 19, 20242.16002.17002.15002.15002.1133103,620,167
Mar 18, 20242.15002.17002.14002.16002.1231170,703,966
Mar 15, 20242.15002.16002.14002.14002.1035116,857,606
Mar 14, 20242.15002.17002.14002.15002.1133174,419,617
Mar 13, 20242.16002.17002.15002.15002.113392,745,816
Mar 12, 20242.18002.18002.16002.16002.1231116,456,400
Mar 11, 20242.17002.18002.16002.18002.1428126,726,714
Mar 8, 20242.16002.18002.15002.17002.1329126,084,769
Mar 7, 20242.17002.19002.15002.16002.1231171,557,701
Mar 6, 20242.16002.20002.15002.17002.1329218,049,224
Mar 5, 20242.16002.17002.15002.16002.1231110,747,432
Mar 4, 20242.17002.18002.15002.16002.1231120,312,136
Mar 1, 20242.18002.19002.16002.17002.1329138,653,626
Feb 29, 20242.16002.18002.15002.18002.1428159,319,532
Feb 28, 20242.17002.19002.16002.16002.1231232,805,152
Feb 27, 20242.15002.17002.14002.16002.1231134,245,281
Feb 26, 20242.18002.18002.15002.15002.1133179,314,470
Feb 23, 20242.18002.19002.16002.17002.1329128,592,615
Feb 22, 20242.16002.18002.16002.18002.1428149,557,118
Feb 21, 20242.15002.20002.14002.17002.1329287,942,577
Feb 20, 20242.15002.16002.14002.15002.1133120,153,321
Feb 19, 20242.16002.17002.14002.16002.1231182,552,097
Feb 8, 20242.16002.17002.13002.15002.1133240,905,620
Feb 7, 20242.15002.16002.13002.15002.1133210,441,025
Feb 6, 20242.08002.16002.07002.15002.1133281,858,904
Feb 5, 20242.09002.11002.03002.09002.0543304,618,564
Feb 2, 20242.09002.13002.06002.11002.0740260,528,305
Feb 1, 20242.11002.12002.09002.09002.0543168,435,637
Jan 31, 20242.12002.14002.09002.11002.0740259,094,397
Jan 30, 20242.15002.17002.12002.13002.0936292,334,419
Jan 29, 20242.15002.22002.15002.17002.1329447,133,632

Related Tickers

1820.T Nishimatsu Construction Co., Ltd.
5,050.00
-0.45%
 
5076.T INFRONEER Holdings Inc.
1,170.50
-0.09%
 
1893.T Penta-Ocean Construction Co., Ltd.
655.60
+0.26%
 
1860.T Toda Corporation
940.90
-0.44%
 
1719.T Hazama Ando Corporation
1,162.00
+0.69%
 
1417.T MIRAIT ONE Corporation
2,310.50
+0.76%
 
1861.T Kumagai Gumi Co.,Ltd.
3,845.00
+0.92%
 
1942.T Kandenko Co.,Ltd.
2,491.50
+6.22%
 
1414.T SHO-BOND Holdings Co.,Ltd.
5,035.00
+0.10%
 
1959.T Kyudenko Corporation
5,278.00
-2.17%