Advertisement
China Construction Bank Corporation (601939.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 8.15 | 8.20 | 8.10 | 8.14 | 8.14 | 73,639,952 |
| Oct 21, 2024 | 8.26 | 8.29 | 8.08 | 8.15 | 8.15 | 169,310,312 |
| Oct 18, 2024 | 8.26 | 8.36 | 8.13 | 8.31 | 8.31 | 127,077,649 |
| Oct 17, 2024 | 8.32 | 8.46 | 8.28 | 8.28 | 8.28 | 109,947,378 |
| Oct 16, 2024 | 8.16 | 8.38 | 8.12 | 8.36 | 8.36 | 133,541,745 |
| Oct 15, 2024 | 8.51 | 8.51 | 8.20 | 8.22 | 8.22 | 221,988,510 |
| Oct 14, 2024 | 8.25 | 8.63 | 8.25 | 8.55 | 8.55 | 277,890,589 |
| Oct 11, 2024 | 8.10 | 8.28 | 8.01 | 8.16 | 8.16 | 190,855,809 |
| Oct 10, 2024 | 7.85 | 8.28 | 7.85 | 8.10 | 8.10 | 281,893,830 |
| Oct 09, 2024 | 7.91 | 8.04 | 7.78 | 7.84 | 7.84 | 309,874,911 |
| Oct 08, 2024 | 8.35 | 8.66 | 7.73 | 8.01 | 8.01 | 505,289,710 |
| Sep 30, 2024 | 7.65 | 8.00 | 7.47 | 7.93 | 7.93 | 518,292,714 |
| Sep 27, 2024 | 7.96 | 8.04 | 7.60 | 7.65 | 7.65 | 232,311,545 |
| Sep 26, 2024 | 7.75 | 7.96 | 7.69 | 7.96 | 7.96 | 143,249,175 |
| Sep 25, 2024 | 7.80 | 7.97 | 7.64 | 7.74 | 7.74 | 178,667,911 |
| Sep 24, 2024 | 7.37 | 7.69 | 7.32 | 7.68 | 7.68 | 193,522,414 |
| Sep 23, 2024 | 7.22 | 7.36 | 7.18 | 7.34 | 7.34 | 87,917,935 |
| Sep 20, 2024 | 7.17 | 7.26 | 7.15 | 7.23 | 7.23 | 87,531,924 |
| Sep 19, 2024 | 7.25 | 7.25 | 7.11 | 7.18 | 7.18 | 94,224,167 |
| Sep 18, 2024 | 7.13 | 7.24 | 7.12 | 7.23 | 7.23 | 78,516,420 |
| Sep 13, 2024 | 7.06 | 7.15 | 7.05 | 7.12 | 7.12 | 89,796,494 |
| Sep 12, 2024 | 7.09 | 7.13 | 6.97 | 7.09 | 7.09 | 111,633,141 |
| Sep 11, 2024 | 7.29 | 7.29 | 7.08 | 7.12 | 7.12 | 126,441,669 |
| Sep 10, 2024 | 7.12 | 7.33 | 7.10 | 7.30 | 7.30 | 158,092,571 |
| Sep 09, 2024 | 7.15 | 7.17 | 7.02 | 7.12 | 7.12 | 131,046,362 |
| Sep 06, 2024 | 7.19 | 7.30 | 7.17 | 7.18 | 7.18 | 102,216,342 |
| Sep 05, 2024 | 7.31 | 7.34 | 7.14 | 7.20 | 7.20 | 143,851,145 |
| Sep 04, 2024 | 7.28 | 7.37 | 7.22 | 7.30 | 7.30 | 109,918,535 |
| Sep 03, 2024 | 7.49 | 7.50 | 7.21 | 7.32 | 7.32 | 187,187,718 |
| Sep 02, 2024 | 7.45 | 7.57 | 7.41 | 7.48 | 7.48 | 208,152,482 |
| Aug 30, 2024 | 7.87 | 7.90 | 7.50 | 7.53 | 7.53 | 338,553,552 |
| Aug 29, 2024 | 8.24 | 8.28 | 7.89 | 7.91 | 7.91 | 196,040,274 |
| Aug 28, 2024 | 8.36 | 8.41 | 8.20 | 8.26 | 8.26 | 114,900,576 |
| Aug 27, 2024 | 8.23 | 8.40 | 8.21 | 8.36 | 8.36 | 116,970,071 |
| Aug 26, 2024 | 8.23 | 8.27 | 8.11 | 8.24 | 8.24 | 76,198,102 |
| Aug 23, 2024 | 8.22 | 8.27 | 8.13 | 8.24 | 8.24 | 79,349,450 |
| Aug 22, 2024 | 8.10 | 8.26 | 8.08 | 8.22 | 8.22 | 98,384,368 |
| Aug 21, 2024 | 8.13 | 8.17 | 8.01 | 8.11 | 8.11 | 108,366,260 |
| Aug 20, 2024 | 8.06 | 8.19 | 8.01 | 8.18 | 8.18 | 142,235,443 |
| Aug 19, 2024 | 7.88 | 8.08 | 7.83 | 8.05 | 8.05 | 131,720,127 |
| Aug 16, 2024 | 7.70 | 7.88 | 7.69 | 7.88 | 7.88 | 106,325,727 |
| Aug 15, 2024 | 7.65 | 7.72 | 7.62 | 7.71 | 7.71 | 69,237,289 |
| Aug 14, 2024 | 7.65 | 7.70 | 7.63 | 7.64 | 7.64 | 46,579,096 |
| Aug 13, 2024 | 7.60 | 7.70 | 7.58 | 7.66 | 7.66 | 84,531,019 |
| Aug 12, 2024 | 7.51 | 7.62 | 7.47 | 7.60 | 7.60 | 87,585,917 |
| Aug 09, 2024 | 7.46 | 7.53 | 7.44 | 7.52 | 7.52 | 72,002,972 |
| Aug 08, 2024 | 7.46 | 7.50 | 7.43 | 7.46 | 7.46 | 59,993,637 |
| Aug 07, 2024 | 7.41 | 7.55 | 7.39 | 7.46 | 7.46 | 86,554,372 |
| Aug 06, 2024 | 7.49 | 7.52 | 7.40 | 7.43 | 7.43 | 96,365,299 |
| Aug 05, 2024 | 7.49 | 7.58 | 7.42 | 7.52 | 7.52 | 109,101,207 |
| Aug 02, 2024 | 7.46 | 7.55 | 7.44 | 7.50 | 7.50 | 71,186,569 |
| Aug 01, 2024 | 7.42 | 7.58 | 7.35 | 7.48 | 7.48 | 105,230,754 |
| Jul 31, 2024 | 7.60 | 7.61 | 7.40 | 7.44 | 7.44 | 107,472,505 |
| Jul 30, 2024 | 7.57 | 7.62 | 7.51 | 7.57 | 7.57 | 69,097,100 |
| Jul 29, 2024 | 7.44 | 7.58 | 7.36 | 7.56 | 7.56 | 97,083,135 |
| Jul 26, 2024 | 7.58 | 7.60 | 7.37 | 7.42 | 7.42 | 124,987,180 |
| Jul 25, 2024 | 7.59 | 7.62 | 7.46 | 7.60 | 7.60 | 130,551,830 |
| Jul 24, 2024 | 7.56 | 7.64 | 7.53 | 7.59 | 7.59 | 101,866,840 |
| Jul 23, 2024 | 7.40 | 7.64 | 7.39 | 7.58 | 7.58 | 157,241,988 |
| Jul 22, 2024 | 7.50 | 7.50 | 7.35 | 7.43 | 7.43 | 140,418,479 |
| Jul 19, 2024 | 7.58 | 7.60 | 7.44 | 7.55 | 7.55 | 117,968,795 |
| Jul 18, 2024 | 7.55 | 7.62 | 7.48 | 7.61 | 7.61 | 95,138,840 |
| Jul 17, 2024 | 7.55 | 7.61 | 7.51 | 7.57 | 7.57 | 91,129,676 |
| Jul 16, 2024 | 7.59 | 7.68 | 7.49 | 7.56 | 7.56 | 109,253,999 |
| Jul 15, 2024 | 7.37 | 7.61 | 7.36 | 7.59 | 7.59 | 139,364,606 |
| Jul 12, 2024 | 7.30 | 7.41 | 7.29 | 7.37 | 7.37 | 157,229,320 |
| Jul 11, 2024 | 7.73 | 7.78 | 7.61 | 7.69 | 7.69 | 136,227,677 |
| Jul 10, 2024 | 7.69 | 7.75 | 7.67 | 7.74 | 7.74 | 112,761,272 |
| Jul 09, 2024 | 7.66 | 7.70 | 7.62 | 7.67 | 7.67 | 84,730,949 |
| Jul 08, 2024 | 7.56 | 7.71 | 7.53 | 7.66 | 7.66 | 111,451,764 |
| Jul 05, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Jul 04, 2024 | 7.61 | 7.72 | 7.61 | 7.69 | 7.69 | 89,918,953 |
| Jul 03, 2024 | 7.68 | 7.75 | 7.58 | 7.61 | 7.61 | 89,100,990 |
| Jul 02, 2024 | 7.55 | 7.71 | 7.55 | 7.70 | 7.70 | 123,300,323 |
| Jul 01, 2024 | 7.40 | 7.60 | 7.39 | 7.57 | 7.57 | 133,302,244 |
| Jun 28, 2024 | 7.40 | 7.43 | 7.34 | 7.40 | 7.40 | 87,514,528 |
| Jun 27, 2024 | 7.31 | 7.42 | 7.29 | 7.40 | 7.40 | 126,758,938 |
| Jun 26, 2024 | 7.27 | 7.33 | 7.25 | 7.31 | 7.31 | 91,317,008 |
| Jun 25, 2024 | 7.24 | 7.28 | 7.23 | 7.28 | 7.28 | 77,693,765 |
| Jun 24, 2024 | 7.22 | 7.26 | 7.20 | 7.25 | 7.25 | 91,860,924 |
| Jun 21, 2024 | 7.21 | 7.24 | 7.19 | 7.22 | 7.22 | 88,380,535 |
| Jun 20, 2024 | 7.19 | 7.24 | 7.15 | 7.23 | 7.23 | 116,443,872 |
| Jun 19, 2024 | 7.10 | 7.20 | 7.09 | 7.19 | 7.19 | 116,763,707 |
| Jun 18, 2024 | 7.07 | 7.12 | 7.03 | 7.10 | 7.10 | 68,454,438 |
| Jun 17, 2024 | 7.12 | 7.13 | 7.04 | 7.07 | 7.07 | 96,824,183 |
| Jun 14, 2024 | 7.14 | 7.18 | 7.11 | 7.13 | 7.13 | 88,095,427 |
| Jun 13, 2024 | 7.14 | 7.17 | 7.11 | 7.15 | 7.15 | 63,100,745 |
| Jun 12, 2024 | 7.12 | 7.15 | 7.06 | 7.14 | 7.14 | 82,454,706 |
| Jun 11, 2024 | 7.21 | 7.28 | 7.12 | 7.12 | 7.12 | 110,066,512 |
| Jun 07, 2024 | 7.10 | 7.20 | 7.09 | 7.20 | 7.20 | 138,286,110 |
| Jun 06, 2024 | 7.06 | 7.12 | 7.05 | 7.09 | 7.09 | 98,110,224 |
| Jun 05, 2024 | 7.06 | 7.08 | 7.05 | 7.07 | 7.07 | 81,948,788 |
| Jun 04, 2024 | 7.07 | 7.07 | 7.03 | 7.06 | 7.06 | 75,128,793 |
| Jun 03, 2024 | 7.04 | 7.09 | 7.01 | 7.06 | 7.06 | 91,090,881 |
| May 31, 2024 | 7.02 | 7.06 | 7.02 | 7.04 | 7.04 | 83,562,789 |
| May 30, 2024 | 7.07 | 7.09 | 7.00 | 7.03 | 7.03 | 109,854,812 |
| May 29, 2024 | 7.10 | 7.11 | 7.05 | 7.07 | 7.07 | 95,554,695 |
| May 28, 2024 | 7.11 | 7.14 | 7.08 | 7.11 | 7.11 | 89,978,302 |
| May 27, 2024 | 7.07 | 7.12 | 7.07 | 7.11 | 7.11 | 91,296,757 |
| May 24, 2024 | 7.11 | 7.15 | 7.06 | 7.07 | 7.07 | 117,914,529 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.