Power Construction Corporation of China, Ltd (601669.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.30 | 5.34 | 5.26 | 5.34 | 5.34 | 118,430,339 |
| 16 May 2024 | 5.24 | 5.33 | 5.22 | 5.29 | 5.29 | 145,897,662 |
| 15 May 2024 | 5.26 | 5.29 | 5.21 | 5.23 | 5.23 | 95,398,387 |
| 14 May 2024 | 5.29 | 5.33 | 5.24 | 5.28 | 5.28 | 119,883,764 |
| 13 May 2024 | 5.19 | 5.33 | 5.17 | 5.29 | 5.29 | 205,340,650 |
| 10 May 2024 | 5.18 | 5.23 | 5.14 | 5.21 | 5.21 | 125,354,950 |
| 09 May 2024 | 5.09 | 5.19 | 5.09 | 5.17 | 5.17 | 127,802,208 |
| 08 May 2024 | 5.14 | 5.15 | 5.09 | 5.09 | 5.09 | 85,638,233 |
| 07 May 2024 | 5.19 | 5.19 | 5.13 | 5.14 | 5.14 | 102,540,514 |
| 06 May 2024 | 5.12 | 5.22 | 5.12 | 5.19 | 5.19 | 193,179,327 |
| 30 Apr 2024 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | 182,895,652 |
| 29 Apr 2024 | 5.16 | 5.21 | 5.11 | 5.20 | 5.20 | 146,998,026 |
| 26 Apr 2024 | 5.13 | 5.19 | 5.11 | 5.16 | 5.16 | 124,934,425 |
| 25 Apr 2024 | 5.11 | 5.15 | 5.07 | 5.12 | 5.12 | 77,769,935 |
| 24 Apr 2024 | 5.07 | 5.12 | 5.05 | 5.11 | 5.11 | 85,321,082 |
| 23 Apr 2024 | 5.17 | 5.18 | 5.04 | 5.06 | 5.06 | 131,550,467 |
| 22 Apr 2024 | 5.24 | 5.28 | 5.16 | 5.17 | 5.17 | 120,341,536 |
| 19 Apr 2024 | 5.21 | 5.30 | 5.20 | 5.24 | 5.24 | 144,637,496 |
| 18 Apr 2024 | 5.22 | 5.31 | 5.20 | 5.23 | 5.23 | 178,730,885 |
| 17 Apr 2024 | 5.07 | 5.24 | 5.02 | 5.24 | 5.24 | 239,076,087 |
| 16 Apr 2024 | 5.12 | 5.21 | 5.07 | 5.10 | 5.10 | 201,734,947 |
| 15 Apr 2024 | 4.91 | 5.18 | 4.90 | 5.16 | 5.16 | 264,408,615 |
| 12 Apr 2024 | 4.96 | 4.98 | 4.89 | 4.90 | 4.90 | 63,786,488 |
| 11 Apr 2024 | 4.91 | 5.00 | 4.87 | 4.97 | 4.97 | 79,957,025 |
| 10 Apr 2024 | 5.01 | 5.02 | 4.91 | 4.92 | 4.92 | 86,426,206 |
| 09 Apr 2024 | 5.03 | 5.06 | 5.00 | 5.01 | 5.01 | 68,106,235 |
| 08 Apr 2024 | 5.05 | 5.09 | 5.01 | 5.03 | 5.03 | 79,354,500 |
| 03 Apr 2024 | 5.10 | 5.10 | 5.03 | 5.06 | 5.06 | 70,848,001 |
| 02 Apr 2024 | 5.11 | 5.17 | 5.07 | 5.10 | 5.10 | 92,055,744 |
| 01 Apr 2024 | 4.99 | 5.10 | 4.98 | 5.10 | 5.10 | 140,620,816 |
| 29 Mar 2024 | 4.93 | 4.99 | 4.92 | 4.97 | 4.97 | 49,536,412 |
| 28 Mar 2024 | 4.92 | 4.96 | 4.89 | 4.94 | 4.94 | 81,576,408 |
| 27 Mar 2024 | 4.97 | 5.01 | 4.92 | 4.92 | 4.92 | 76,556,635 |
| 26 Mar 2024 | 4.95 | 4.98 | 4.93 | 4.98 | 4.98 | 69,208,737 |
| 25 Mar 2024 | 4.96 | 5.02 | 4.94 | 4.95 | 4.95 | 69,834,116 |
| 22 Mar 2024 | 5.08 | 5.09 | 4.96 | 4.97 | 4.97 | 144,048,518 |
| 21 Mar 2024 | 5.11 | 5.13 | 5.08 | 5.09 | 5.09 | 65,138,067 |
| 20 Mar 2024 | 5.11 | 5.13 | 5.09 | 5.11 | 5.11 | 72,994,857 |
| 19 Mar 2024 | 5.17 | 5.21 | 5.11 | 5.11 | 5.11 | 90,362,332 |
| 18 Mar 2024 | 5.10 | 5.21 | 5.10 | 5.18 | 5.18 | 128,926,107 |
| 15 Mar 2024 | 5.09 | 5.12 | 5.04 | 5.12 | 5.12 | 116,290,873 |
| 14 Mar 2024 | 5.11 | 5.18 | 5.09 | 5.11 | 5.11 | 127,117,844 |
| 13 Mar 2024 | 5.15 | 5.17 | 5.08 | 5.12 | 5.12 | 101,318,853 |
| 12 Mar 2024 | 5.23 | 5.24 | 5.16 | 5.17 | 5.17 | 122,407,723 |
| 11 Mar 2024 | 5.26 | 5.34 | 5.20 | 5.25 | 5.25 | 141,217,920 |
| 08 Mar 2024 | 5.07 | 5.26 | 5.07 | 5.26 | 5.26 | 235,447,791 |
| 07 Mar 2024 | 5.11 | 5.17 | 5.07 | 5.07 | 5.07 | 130,157,167 |
| 06 Mar 2024 | 5.06 | 5.23 | 5.03 | 5.12 | 5.12 | 166,401,617 |
| 05 Mar 2024 | 5.03 | 5.10 | 5.02 | 5.06 | 5.06 | 101,069,863 |
| 04 Mar 2024 | 5.07 | 5.09 | 5.02 | 5.04 | 5.04 | 93,984,286 |
| 01 Mar 2024 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | 86,573,760 |
| 29 Feb 2024 | 5.03 | 5.11 | 5.02 | 5.11 | 5.11 | 112,794,638 |
| 28 Feb 2024 | 5.07 | 5.15 | 5.06 | 5.06 | 5.06 | 157,133,126 |
| 27 Feb 2024 | 5.02 | 5.06 | 5.01 | 5.06 | 5.06 | 94,616,705 |
| 26 Feb 2024 | 5.12 | 5.14 | 5.02 | 5.04 | 5.04 | 115,397,275 |
| 23 Feb 2024 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | 86,022,363 |
| 22 Feb 2024 | 5.08 | 5.12 | 5.05 | 5.11 | 5.11 | 107,224,995 |
| 21 Feb 2024 | 4.99 | 5.18 | 4.98 | 5.10 | 5.10 | 173,057,060 |
| 20 Feb 2024 | 4.98 | 5.03 | 4.94 | 5.02 | 5.02 | 111,939,816 |
| 19 Feb 2024 | 4.99 | 5.00 | 4.93 | 4.99 | 4.99 | 133,790,686 |
| 08 Feb 2024 | 4.96 | 5.03 | 4.91 | 4.96 | 4.96 | 159,980,535 |
| 07 Feb 2024 | 4.89 | 4.95 | 4.85 | 4.94 | 4.94 | 155,009,847 |
| 06 Feb 2024 | 4.73 | 4.93 | 4.71 | 4.88 | 4.88 | 173,651,512 |
| 05 Feb 2024 | 4.89 | 4.93 | 4.73 | 4.77 | 4.77 | 158,856,927 |
| 02 Feb 2024 | 4.92 | 5.04 | 4.75 | 4.94 | 4.94 | 173,319,726 |
| 01 Feb 2024 | 4.98 | 5.02 | 4.90 | 4.91 | 4.91 | 133,657,551 |
| 31 Jan 2024 | 5.05 | 5.13 | 5.01 | 5.03 | 5.03 | 147,365,757 |
| 30 Jan 2024 | 5.07 | 5.21 | 5.04 | 5.07 | 5.07 | 189,342,736 |
| 29 Jan 2024 | 5.07 | 5.39 | 5.07 | 5.15 | 5.15 | 333,964,731 |
| 26 Jan 2024 | 5.01 | 5.12 | 4.99 | 5.07 | 5.07 | 231,402,107 |
| 25 Jan 2024 | 4.76 | 5.04 | 4.71 | 5.02 | 5.02 | 249,037,039 |
| 24 Jan 2024 | 4.53 | 4.74 | 4.51 | 4.73 | 4.73 | 136,430,541 |
| 23 Jan 2024 | 4.50 | 4.53 | 4.45 | 4.51 | 4.51 | 73,336,586 |
| 22 Jan 2024 | 4.60 | 4.65 | 4.46 | 4.50 | 4.50 | 89,607,020 |
| 19 Jan 2024 | 4.57 | 4.67 | 4.53 | 4.61 | 4.61 | 73,087,505 |
| 18 Jan 2024 | 4.63 | 4.63 | 4.45 | 4.60 | 4.60 | 121,777,782 |
| 17 Jan 2024 | 4.74 | 4.75 | 4.65 | 4.65 | 4.65 | 51,142,060 |
| 16 Jan 2024 | 4.74 | 4.78 | 4.68 | 4.75 | 4.75 | 57,102,696 |
| 15 Jan 2024 | 4.74 | 4.78 | 4.71 | 4.76 | 4.76 | 51,381,420 |
| 12 Jan 2024 | 4.73 | 4.82 | 4.73 | 4.75 | 4.75 | 51,999,643 |
| 11 Jan 2024 | 4.72 | 4.77 | 4.67 | 4.74 | 4.74 | 52,058,877 |
| 10 Jan 2024 | 4.76 | 4.79 | 4.72 | 4.72 | 4.72 | 44,163,048 |
| 09 Jan 2024 | 4.80 | 4.82 | 4.74 | 4.77 | 4.77 | 51,434,102 |
| 08 Jan 2024 | 4.88 | 4.90 | 4.79 | 4.80 | 4.80 | 55,004,696 |
| 05 Jan 2024 | 4.88 | 4.95 | 4.86 | 4.87 | 4.87 | 61,982,503 |
| 04 Jan 2024 | 4.93 | 4.94 | 4.83 | 4.89 | 4.89 | 53,972,045 |
| 03 Jan 2024 | 4.87 | 4.93 | 4.86 | 4.93 | 4.93 | 55,796,545 |
| 02 Jan 2024 | 4.89 | 4.90 | 4.84 | 4.87 | 4.87 | 43,451,602 |
| 29 Dec 2023 | 4.86 | 4.89 | 4.84 | 4.89 | 4.89 | 58,969,213 |
| 28 Dec 2023 | 4.68 | 4.88 | 4.67 | 4.86 | 4.86 | 104,839,702 |
| 27 Dec 2023 | 4.71 | 4.72 | 4.64 | 4.69 | 4.69 | 47,863,749 |
| 26 Dec 2023 | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | 24,915,300 |
| 25 Dec 2023 | 4.77 | 4.79 | 4.72 | 4.74 | 4.74 | 27,600,001 |
| 22 Dec 2023 | 4.75 | 4.81 | 4.72 | 4.78 | 4.78 | 48,753,195 |
| 21 Dec 2023 | 4.69 | 4.76 | 4.68 | 4.75 | 4.75 | 51,898,957 |
| 20 Dec 2023 | 4.75 | 4.80 | 4.71 | 4.71 | 4.71 | 37,756,700 |
| 19 Dec 2023 | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | 43,498,949 |
| 18 Dec 2023 | 4.83 | 4.85 | 4.76 | 4.77 | 4.77 | 45,088,145 |
| 15 Dec 2023 | 4.88 | 4.91 | 4.81 | 4.83 | 4.83 | 54,137,738 |
| 14 Dec 2023 | 4.92 | 4.95 | 4.88 | 4.88 | 4.88 | 32,848,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.