Skip to content
SSE stocks: 168Advancing: 59Declining: 103Currency: CNY
Open Tradzy

China Communications Construction Company Limited (601800) Price History

Daily open, high, low, close and volume for China Communications Construction Company Limited (601800) from 2025-10-20 to 2026-10-16, newest first.

‹ 601800 price and chart
DateOpenHighLowCloseVolume
2026-10-16CNY 6.09CNY 6.14CNY 6.07CNY 6.1330,456,113
2026-10-15CNY 6.13CNY 6.15CNY 6.00CNY 6.0940,296,128
2026-10-14CNY 6.10CNY 6.20CNY 6.08CNY 6.1741,934,046
2026-10-13CNY 6.12CNY 6.17CNY 6.05CNY 6.0842,010,665
2026-10-12CNY 6.07CNY 6.15CNY 6.07CNY 6.1333,963,929
2026-10-09CNY 6.06CNY 6.16CNY 6.06CNY 6.0761,073,525
2026-10-08CNY 5.95CNY 6.08CNY 5.92CNY 6.0566,493,382
2026-09-30CNY 5.85CNY 5.95CNY 5.84CNY 5.9425,623,589
2026-09-29CNY 5.76CNY 5.85CNY 5.74CNY 5.8320,342,152
2026-09-28CNY 5.81CNY 5.81CNY 5.73CNY 5.7616,513,059
2026-09-24CNY 5.85CNY 5.86CNY 5.78CNY 5.8018,948,964
2026-09-23CNY 5.86CNY 5.91CNY 5.84CNY 5.8617,830,261
2026-09-22CNY 5.87CNY 5.90CNY 5.85CNY 5.8613,968,259
2026-09-21CNY 5.84CNY 5.90CNY 5.81CNY 5.8817,541,152
2026-09-18CNY 5.81CNY 5.86CNY 5.80CNY 5.8420,399,100
2026-09-17CNY 5.79CNY 5.85CNY 5.76CNY 5.8120,321,923
2026-09-16CNY 5.83CNY 5.85CNY 5.75CNY 5.8026,737,900
2026-09-15CNY 5.91CNY 5.92CNY 5.83CNY 5.8423,487,119
2026-09-14CNY 5.93CNY 5.98CNY 5.90CNY 5.9217,895,700
2026-09-11CNY 6.00CNY 6.01CNY 5.92CNY 5.9427,417,693
2026-09-10CNY 6.02CNY 6.03CNY 5.98CNY 6.0220,928,939
2026-09-09CNY 6.01CNY 6.03CNY 5.96CNY 6.0226,965,785
2026-09-08CNY 5.95CNY 6.00CNY 5.94CNY 6.0025,261,904
2026-09-07CNY 5.97CNY 5.99CNY 5.93CNY 5.9525,722,868
2026-09-04CNY 5.94CNY 6.00CNY 5.93CNY 5.9726,260,300
2026-09-03CNY 5.90CNY 5.97CNY 5.89CNY 5.9318,994,408
2026-09-02CNY 5.97CNY 5.99CNY 5.88CNY 5.8925,312,100
2026-09-01CNY 5.93CNY 6.00CNY 5.92CNY 5.9923,498,520
2026-08-31CNY 5.99CNY 6.00CNY 5.92CNY 5.9325,017,866
2026-08-28CNY 5.94CNY 5.99CNY 5.91CNY 5.9821,723,766
2026-08-27CNY 6.03CNY 6.03CNY 5.93CNY 5.9527,239,130
2026-08-26CNY 5.94CNY 6.03CNY 5.93CNY 6.0229,301,229
2026-08-25CNY 5.87CNY 5.96CNY 5.87CNY 5.9528,058,392
2026-08-24CNY 5.86CNY 5.90CNY 5.83CNY 5.8723,538,305
2026-08-21CNY 5.89CNY 5.92CNY 5.84CNY 5.8620,568,777
2026-08-20CNY 5.82CNY 5.93CNY 5.82CNY 5.9332,287,409
2026-08-19CNY 5.87CNY 5.91CNY 5.81CNY 5.8329,820,278
2026-08-18CNY 5.91CNY 5.91CNY 5.86CNY 5.8720,319,545
2026-08-17CNY 5.94CNY 5.94CNY 5.87CNY 5.9124,728,066
2026-08-14CNY 5.97CNY 5.97CNY 5.92CNY 5.9320,121,345
2026-08-13CNY 6.04CNY 6.06CNY 5.97CNY 5.9725,882,801
2026-08-12CNY 6.03CNY 6.06CNY 6.01CNY 6.0421,848,901
2026-08-11CNY 6.08CNY 6.09CNY 6.03CNY 6.0423,082,240
2026-08-10CNY 6.05CNY 6.12CNY 6.03CNY 6.0830,894,214
2026-08-07CNY 6.13CNY 6.13CNY 6.03CNY 6.0634,169,209
2026-08-06CNY 6.15CNY 6.16CNY 6.07CNY 6.1237,881,080
2026-08-05CNY 6.22CNY 6.23CNY 6.11CNY 6.1441,381,624
2026-08-04CNY 6.34CNY 6.36CNY 6.20CNY 6.2050,585,335
2026-08-03CNY 6.33CNY 6.39CNY 6.32CNY 6.3534,606,150
2026-07-31CNY 6.29CNY 6.34CNY 6.24CNY 6.3344,697,940
2026-07-30CNY 6.23CNY 6.36CNY 6.22CNY 6.3450,001,641
2026-07-29CNY 6.15CNY 6.26CNY 6.12CNY 6.2348,843,066
2026-07-28CNY 6.11CNY 6.14CNY 6.07CNY 6.1226,036,269
2026-07-27CNY 6.14CNY 6.18CNY 6.09CNY 6.1231,896,424
2026-07-24CNY 6.18CNY 6.24CNY 6.10CNY 6.1035,242,853
2026-07-23CNY 6.18CNY 6.23CNY 6.15CNY 6.2231,186,567
2026-07-22CNY 6.22CNY 6.29CNY 6.11CNY 6.2853,750,208
2026-07-21CNY 6.25CNY 6.40CNY 6.16CNY 6.2287,766,204
2026-07-20CNY 6.09CNY 6.25CNY 6.08CNY 6.2467,824,589
2026-07-17CNY 6.08CNY 6.18CNY 6.04CNY 6.0752,689,919
2026-07-16CNY 6.07CNY 6.13CNY 6.04CNY 6.0932,578,466
2026-07-15CNY 5.95CNY 6.10CNY 5.93CNY 6.0952,805,452
2026-07-14CNY 5.89CNY 5.97CNY 5.86CNY 5.9731,789,284
2026-07-13CNY 5.92CNY 5.95CNY 5.88CNY 5.9128,046,471
2026-07-10CNY 5.82CNY 5.96CNY 5.77CNY 5.9446,684,733
2026-07-09CNY 5.90CNY 5.91CNY 5.78CNY 5.8533,440,374
2026-07-08CNY 5.85CNY 5.93CNY 5.80CNY 5.9130,468,424
2026-07-07CNY 5.96CNY 5.96CNY 5.83CNY 5.8528,428,171
2026-07-06CNY 5.90CNY 5.97CNY 5.87CNY 5.9630,162,119
2026-07-03CNY 5.87CNY 5.94CNY 5.84CNY 5.9337,551,800
2026-07-02CNY 5.83CNY 5.93CNY 5.82CNY 5.8736,240,435
2026-07-01CNY 5.69CNY 5.87CNY 5.67CNY 5.8449,314,182
2026-06-30CNY 5.80CNY 5.81CNY 5.68CNY 5.7139,573,173
2026-06-29CNY 5.74CNY 5.88CNY 5.60CNY 5.8353,682,914
2026-06-26CNY 5.88CNY 5.92CNY 5.77CNY 5.7836,993,632
2026-06-25CNY 5.93CNY 5.94CNY 5.83CNY 5.9043,105,433
2026-06-24CNY 6.05CNY 6.09CNY 5.95CNY 5.9546,511,877
2026-06-23CNY 6.12CNY 6.24CNY 6.06CNY 6.0753,219,999
2026-06-22CNY 6.07CNY 6.15CNY 5.94CNY 6.1467,662,313
2026-06-18CNY 6.30CNY 6.30CNY 6.10CNY 6.1179,313,708
2026-06-17CNY 6.16CNY 6.53CNY 6.05CNY 6.39124,537,160
2026-06-16CNY 6.30CNY 6.32CNY 6.16CNY 6.1756,777,776
2026-06-15CNY 6.34CNY 6.42CNY 6.25CNY 6.3262,495,922
2026-06-12CNY 6.28CNY 6.43CNY 6.27CNY 6.3198,825,062
2026-06-11CNY 6.16CNY 6.29CNY 6.13CNY 6.2841,317,581
2026-06-10CNY 6.13CNY 6.22CNY 6.11CNY 6.2039,425,997
2026-06-09CNY 6.13CNY 6.17CNY 6.06CNY 6.1535,320,712
2026-06-08CNY 6.21CNY 6.25CNY 6.09CNY 6.1245,570,847
2026-06-05CNY 6.25CNY 6.39CNY 6.25CNY 6.2847,391,844
2026-06-04CNY 6.37CNY 6.40CNY 6.22CNY 6.2839,611,603
2026-06-03CNY 6.40CNY 6.41CNY 6.31CNY 6.3643,215,750
2026-06-02CNY 6.50CNY 6.52CNY 6.39CNY 6.4352,179,644
2026-06-01CNY 6.42CNY 6.53CNY 6.37CNY 6.5261,137,728
2026-05-29CNY 6.31CNY 6.49CNY 6.27CNY 6.45111,002,430
2026-05-28CNY 6.25CNY 6.40CNY 6.24CNY 6.2762,537,088
2026-05-27CNY 6.26CNY 6.29CNY 6.17CNY 6.2850,229,856
2026-05-26CNY 6.26CNY 6.30CNY 6.20CNY 6.3061,433,943
2026-05-25CNY 6.31CNY 6.38CNY 6.26CNY 6.2856,674,218
2026-05-22CNY 6.39CNY 6.40CNY 6.27CNY 6.3140,709,133
2026-05-21CNY 6.47CNY 6.48CNY 6.39CNY 6.4045,509,920
2026-05-20CNY 6.60CNY 6.61CNY 6.44CNY 6.4553,776,000
2026-05-19CNY 6.61CNY 6.69CNY 6.60CNY 6.6145,308,106
2026-05-18CNY 6.66CNY 6.67CNY 6.56CNY 6.6136,947,121
2026-05-15CNY 6.78CNY 6.78CNY 6.66CNY 6.6943,737,743
2026-05-14CNY 6.90CNY 6.91CNY 6.78CNY 6.7848,020,212
2026-05-13CNY 6.88CNY 6.90CNY 6.86CNY 6.8936,775,055
2026-05-12CNY 6.91CNY 6.92CNY 6.88CNY 6.8948,471,365
2026-05-11CNY 6.90CNY 6.92CNY 6.89CNY 6.9172,704,048
2026-05-08CNY 6.93CNY 6.95CNY 6.89CNY 6.9060,968,156
2026-05-07CNY 6.97CNY 7.03CNY 6.93CNY 6.94110,966,010
2026-05-06CNY 7.01CNY 7.04CNY 6.92CNY 6.9560,281,309
2026-04-30CNY 7.04CNY 7.06CNY 6.99CNY 7.0127,975,645
2026-04-29CNY 7.06CNY 7.08CNY 7.03CNY 7.0733,496,004
2026-04-28CNY 7.05CNY 7.12CNY 6.96CNY 7.0636,645,439
2026-04-27CNY 7.13CNY 7.13CNY 7.03CNY 7.0529,255,006
2026-04-24CNY 7.19CNY 7.19CNY 7.11CNY 7.1227,064,147
2026-04-23CNY 7.29CNY 7.30CNY 7.19CNY 7.2036,105,435
2026-04-22CNY 7.35CNY 7.36CNY 7.26CNY 7.2929,746,041
2026-04-21CNY 7.42CNY 7.45CNY 7.36CNY 7.3730,755,205
2026-04-20CNY 7.47CNY 7.49CNY 7.40CNY 7.4234,844,066
2026-04-17CNY 7.60CNY 7.60CNY 7.48CNY 7.5029,333,737
2026-04-16CNY 7.63CNY 7.63CNY 7.57CNY 7.5916,255,709
2026-04-15CNY 7.59CNY 7.65CNY 7.59CNY 7.6117,673,836
2026-04-14CNY 7.58CNY 7.59CNY 7.53CNY 7.5912,232,170
2026-04-13CNY 7.56CNY 7.57CNY 7.52CNY 7.5514,447,466
2026-04-10CNY 7.58CNY 7.63CNY 7.56CNY 7.6015,952,148
2026-04-09CNY 7.65CNY 7.68CNY 7.55CNY 7.5621,953,600
2026-04-08CNY 7.62CNY 7.70CNY 7.58CNY 7.7029,688,311
2026-04-07CNY 7.50CNY 7.55CNY 7.47CNY 7.5414,976,700
2026-04-03CNY 7.58CNY 7.60CNY 7.47CNY 7.5018,389,243
2026-04-02CNY 7.62CNY 7.65CNY 7.55CNY 7.5719,202,123
2026-04-01CNY 7.71CNY 7.74CNY 7.61CNY 7.6421,950,600
2026-03-31CNY 7.56CNY 7.66CNY 7.55CNY 7.6131,489,518
2026-03-30CNY 7.60CNY 7.72CNY 7.55CNY 7.6923,547,290
2026-03-27CNY 7.67CNY 7.71CNY 7.63CNY 7.6920,007,239
2026-03-26CNY 7.82CNY 7.83CNY 7.68CNY 7.7023,344,777
2026-03-25CNY 7.81CNY 7.90CNY 7.76CNY 7.8524,099,222
2026-03-24CNY 7.74CNY 7.80CNY 7.65CNY 7.8028,412,911
2026-03-23CNY 7.88CNY 7.88CNY 7.62CNY 7.6844,254,069
2026-03-20CNY 7.98CNY 8.03CNY 7.92CNY 7.9426,947,892
2026-03-19CNY 8.04CNY 8.13CNY 7.97CNY 7.9836,748,624
2026-03-18CNY 8.18CNY 8.21CNY 8.04CNY 8.1041,108,786
2026-03-17CNY 8.20CNY 8.33CNY 8.18CNY 8.1940,474,554
2026-03-16CNY 8.45CNY 8.49CNY 8.19CNY 8.2294,316,896
2026-03-13CNY 8.27CNY 8.55CNY 8.25CNY 8.50131,382,960
2026-03-12CNY 8.24CNY 8.30CNY 8.20CNY 8.2746,278,984
2026-03-11CNY 8.14CNY 8.30CNY 8.06CNY 8.2555,642,878
2026-03-10CNY 8.11CNY 8.19CNY 8.07CNY 8.1534,449,137
2026-03-09CNY 8.08CNY 8.19CNY 8.03CNY 8.0932,071,458
2026-03-06CNY 7.95CNY 8.12CNY 7.92CNY 8.1139,063,412
2026-03-05CNY 7.93CNY 8.02CNY 7.92CNY 7.9728,964,914
2026-03-04CNY 8.09CNY 8.10CNY 7.84CNY 7.9060,658,893
2026-03-03CNY 8.14CNY 8.17CNY 8.06CNY 8.0838,699,469
2026-03-02CNY 8.07CNY 8.16CNY 8.05CNY 8.1541,927,219
2026-02-27CNY 8.12CNY 8.18CNY 8.10CNY 8.1432,450,224
2026-02-26CNY 8.10CNY 8.14CNY 8.08CNY 8.1326,797,637
2026-02-25CNY 8.16CNY 8.31CNY 8.07CNY 8.1084,759,996
2026-02-24CNY 8.08CNY 8.18CNY 8.06CNY 8.1730,816,838
2026-02-13CNY 8.08CNY 8.09CNY 8.02CNY 8.0219,124,300
2026-02-12CNY 8.12CNY 8.13CNY 8.07CNY 8.0720,359,200
2026-02-11CNY 8.12CNY 8.13CNY 8.09CNY 8.1115,294,093
2026-02-10CNY 8.14CNY 8.15CNY 8.11CNY 8.1214,740,478
2026-02-09CNY 8.17CNY 8.19CNY 8.14CNY 8.1617,967,301
2026-02-06CNY 8.16CNY 8.18CNY 8.11CNY 8.1318,236,455
2026-02-05CNY 8.17CNY 8.21CNY 8.13CNY 8.1824,303,569
2026-02-04CNY 8.07CNY 8.20CNY 8.04CNY 8.1935,889,807
2026-02-03CNY 8.07CNY 8.09CNY 8.00CNY 8.0924,316,704
2026-02-02CNY 8.15CNY 8.18CNY 7.98CNY 7.9949,061,790
2026-01-30CNY 8.21CNY 8.28CNY 8.12CNY 8.1637,709,598
2026-01-29CNY 8.25CNY 8.28CNY 8.10CNY 8.2376,297,715
2026-01-28CNY 8.32CNY 8.52CNY 8.21CNY 8.2496,342,034
2026-01-27CNY 8.50CNY 8.50CNY 8.32CNY 8.3250,882,771
2026-01-26CNY 8.41CNY 8.55CNY 8.39CNY 8.5358,781,026
2026-01-23CNY 8.48CNY 8.50CNY 8.39CNY 8.4247,086,289
2026-01-22CNY 8.49CNY 8.55CNY 8.45CNY 8.4737,913,114
2026-01-21CNY 8.52CNY 8.56CNY 8.47CNY 8.4847,230,388
2026-01-20CNY 8.40CNY 8.62CNY 8.37CNY 8.6263,866,971
2026-01-19CNY 8.47CNY 8.48CNY 8.36CNY 8.4047,844,888
2026-01-16CNY 8.36CNY 8.87CNY 8.35CNY 8.53102,516,210
2026-01-15CNY 8.40CNY 8.40CNY 8.32CNY 8.3325,299,990
2026-01-14CNY 8.51CNY 8.55CNY 8.40CNY 8.4148,991,637
2026-01-13CNY 8.43CNY 8.55CNY 8.36CNY 8.5560,151,476
2026-01-12CNY 8.33CNY 8.42CNY 8.31CNY 8.4136,889,744
2026-01-09CNY 8.34CNY 8.35CNY 8.28CNY 8.2923,684,681
2026-01-08CNY 8.37CNY 8.43CNY 8.32CNY 8.4224,479,635
2026-01-07CNY 8.36CNY 8.46CNY 8.34CNY 8.3730,679,853
2026-01-06CNY 8.28CNY 8.36CNY 8.26CNY 8.3527,126,024
2026-01-05CNY 8.23CNY 8.28CNY 8.20CNY 8.2822,228,247
2025-12-31CNY 8.28CNY 8.31CNY 8.23CNY 8.2417,157,601
2025-12-30CNY 8.30CNY 8.32CNY 8.26CNY 8.2813,798,270
2025-12-29CNY 8.35CNY 8.39CNY 8.30CNY 8.3121,300,795
2025-12-26CNY 8.38CNY 8.38CNY 8.33CNY 8.3616,914,859
2025-12-25CNY 8.39CNY 8.40CNY 8.35CNY 8.3714,919,330
2025-12-24CNY 8.33CNY 8.42CNY 8.33CNY 8.3716,422,556
2025-12-23CNY 8.30CNY 8.33CNY 8.28CNY 8.3214,920,038
2025-12-22CNY 8.31CNY 8.33CNY 8.26CNY 8.2817,714,685
2025-12-19CNY 8.34CNY 8.39CNY 8.27CNY 8.2719,362,723
2025-12-18CNY 8.31CNY 8.36CNY 8.29CNY 8.3412,333,300
2025-12-17CNY 8.30CNY 8.36CNY 8.22CNY 8.3519,311,307
2025-12-16CNY 8.41CNY 8.41CNY 8.28CNY 8.2921,713,985
2025-12-15CNY 8.43CNY 8.44CNY 8.35CNY 8.4014,172,365
2025-12-12CNY 8.44CNY 8.47CNY 8.41CNY 8.4221,278,911
2025-12-11CNY 8.52CNY 8.53CNY 8.44CNY 8.4414,368,052
2025-12-10CNY 8.43CNY 8.55CNY 8.41CNY 8.5420,685,223
2025-12-09CNY 8.51CNY 8.52CNY 8.43CNY 8.4423,889,868
2025-12-08CNY 8.56CNY 8.59CNY 8.52CNY 8.5218,590,834
2025-12-05CNY 8.54CNY 8.58CNY 8.49CNY 8.5619,022,916
2025-12-04CNY 8.51CNY 8.55CNY 8.49CNY 8.5414,408,264
2025-12-03CNY 8.55CNY 8.56CNY 8.50CNY 8.5113,288,171
2025-12-02CNY 8.53CNY 8.56CNY 8.50CNY 8.5612,559,827
2025-12-01CNY 8.52CNY 8.54CNY 8.49CNY 8.5413,131,708
2025-11-28CNY 8.48CNY 8.53CNY 8.46CNY 8.5212,953,802
2025-11-27CNY 8.53CNY 8.54CNY 8.47CNY 8.5013,006,695
2025-11-26CNY 8.56CNY 8.63CNY 8.54CNY 8.5514,426,684
2025-11-25CNY 8.53CNY 8.58CNY 8.52CNY 8.5414,819,396
2025-11-24CNY 8.51CNY 8.58CNY 8.49CNY 8.5517,841,796
2025-11-21CNY 8.61CNY 8.63CNY 8.46CNY 8.5031,498,074
2025-11-20CNY 8.63CNY 8.69CNY 8.61CNY 8.6518,912,309
2025-11-19CNY 8.64CNY 8.67CNY 8.61CNY 8.6315,827,931
2025-11-18CNY 8.71CNY 8.72CNY 8.63CNY 8.6625,500,241
2025-11-17CNY 8.78CNY 8.78CNY 8.71CNY 8.7324,544,953
2025-11-14CNY 8.80CNY 8.84CNY 8.77CNY 8.7718,509,945
2025-11-13CNY 8.80CNY 8.83CNY 8.78CNY 8.8219,221,794
2025-11-12CNY 8.86CNY 8.87CNY 8.78CNY 8.8025,109,389
2025-11-11CNY 8.89CNY 8.89CNY 8.82CNY 8.8519,560,421
2025-11-10CNY 8.83CNY 8.88CNY 8.79CNY 8.8821,756,074
2025-11-07CNY 8.80CNY 8.85CNY 8.79CNY 8.8216,554,500
2025-11-06CNY 8.74CNY 8.91CNY 8.73CNY 8.8335,081,544
2025-11-05CNY 8.71CNY 8.76CNY 8.68CNY 8.7319,468,872
2025-11-04CNY 8.76CNY 8.78CNY 8.70CNY 8.7220,851,848
2025-11-03CNY 8.72CNY 8.78CNY 8.70CNY 8.7722,501,919
2025-10-31CNY 8.82CNY 8.84CNY 8.70CNY 8.7250,299,355
2025-10-30CNY 8.88CNY 8.95CNY 8.83CNY 8.8530,323,079
2025-10-29CNY 8.83CNY 8.88CNY 8.80CNY 8.8825,443,734
2025-10-28CNY 8.97CNY 8.97CNY 8.83CNY 8.8636,406,143
2025-10-27CNY 8.92CNY 9.00CNY 8.88CNY 8.9733,820,854
2025-10-24CNY 8.96CNY 9.02CNY 8.88CNY 8.8928,759,812
2025-10-23CNY 8.89CNY 8.97CNY 8.81CNY 8.9736,706,278
2025-10-22CNY 8.98CNY 9.07CNY 8.93CNY 8.9548,749,832
2025-10-21CNY 8.75CNY 8.92CNY 8.74CNY 8.9142,682,322
2025-10-20CNY 8.75CNY 8.79CNY 8.68CNY 8.7321,368,174