Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

China Construction Bank Corporation (601939) Price History

Daily open, high, low, close and volume for China Construction Bank Corporation (601939) from 2025-10-09 to 2026-10-21, newest first.

‹ 601939 price and chart
DateOpenHighLowCloseVolume
2026-10-21CNY 11.48CNY 11.50CNY 11.34CNY 11.4986,182,814
2026-10-20CNY 11.53CNY 11.68CNY 11.38CNY 11.50101,522,885
2026-10-19CNY 11.40CNY 11.60CNY 11.36CNY 11.5784,788,740
2026-10-16CNY 11.44CNY 11.58CNY 11.32CNY 11.4594,495,127
2026-10-15CNY 11.44CNY 11.50CNY 11.30CNY 11.45109,269,444
2026-10-14CNY 11.40CNY 11.55CNY 11.33CNY 11.40104,385,604
2026-10-13CNY 11.34CNY 11.44CNY 11.27CNY 11.37115,681,180
2026-10-12CNY 11.00CNY 11.33CNY 10.99CNY 11.31145,355,640
2026-10-09CNY 11.14CNY 11.23CNY 10.97CNY 10.98126,880,370
2026-10-08CNY 11.05CNY 11.17CNY 11.03CNY 11.1595,478,161
2026-09-30CNY 11.01CNY 11.12CNY 10.97CNY 11.0681,212,643
2026-09-29CNY 10.98CNY 11.09CNY 10.88CNY 11.0397,800,535
2026-09-28CNY 10.99CNY 11.13CNY 10.95CNY 11.0098,749,644
2026-09-24CNY 10.83CNY 11.07CNY 10.81CNY 10.98122,231,770
2026-09-23CNY 10.89CNY 10.97CNY 10.76CNY 10.8384,684,225
2026-09-22CNY 10.88CNY 10.94CNY 10.78CNY 10.9273,135,235
2026-09-21CNY 10.77CNY 10.94CNY 10.70CNY 10.9389,776,203
2026-09-18CNY 10.84CNY 10.94CNY 10.77CNY 10.8194,810,604
2026-09-17CNY 10.81CNY 10.98CNY 10.76CNY 10.9182,381,373
2026-09-16CNY 10.90CNY 10.96CNY 10.76CNY 10.8579,870,288
2026-09-15CNY 11.12CNY 11.13CNY 10.85CNY 10.93109,311,130
2026-09-14CNY 11.05CNY 11.21CNY 11.02CNY 11.1199,634,661
2026-09-11CNY 10.97CNY 11.14CNY 10.86CNY 11.02116,837,690
2026-09-10CNY 10.86CNY 11.01CNY 10.84CNY 10.95112,691,160
2026-09-09CNY 10.65CNY 10.84CNY 10.60CNY 10.8278,734,897
2026-09-08CNY 10.66CNY 10.76CNY 10.55CNY 10.6898,475,744
2026-09-07CNY 11.00CNY 11.04CNY 10.66CNY 10.71136,632,370
2026-09-04CNY 10.94CNY 11.08CNY 10.90CNY 10.9874,471,181
2026-09-03CNY 11.09CNY 11.23CNY 10.92CNY 10.95120,608,920
2026-09-02CNY 11.10CNY 11.20CNY 11.05CNY 11.1497,470,798
2026-09-01CNY 10.91CNY 11.11CNY 10.91CNY 11.09117,991,240
2026-08-31CNY 10.71CNY 10.98CNY 10.70CNY 10.98149,835,710
2026-08-28CNY 10.54CNY 10.69CNY 10.46CNY 10.6990,627,745
2026-08-27CNY 10.62CNY 10.66CNY 10.45CNY 10.57129,757,880
2026-08-26CNY 10.65CNY 10.72CNY 10.58CNY 10.6794,311,206
2026-08-25CNY 10.68CNY 10.76CNY 10.60CNY 10.66126,895,210
2026-08-24CNY 10.47CNY 10.69CNY 10.45CNY 10.66108,572,770
2026-08-21CNY 10.56CNY 10.64CNY 10.43CNY 10.5396,020,667
2026-08-20CNY 10.45CNY 10.59CNY 10.41CNY 10.58114,683,840
2026-08-19CNY 10.48CNY 10.62CNY 10.42CNY 10.55168,388,200
2026-08-18CNY 10.31CNY 10.46CNY 10.30CNY 10.43122,953,430
2026-08-17CNY 10.21CNY 10.33CNY 10.19CNY 10.30105,728,990
2026-08-14CNY 10.23CNY 10.35CNY 10.23CNY 10.24105,153,930
2026-08-13CNY 10.17CNY 10.33CNY 10.13CNY 10.30138,248,830
2026-08-12CNY 10.20CNY 10.29CNY 10.14CNY 10.24102,289,570
2026-08-11CNY 10.11CNY 10.27CNY 10.10CNY 10.23143,004,890
2026-08-10CNY 9.98CNY 10.20CNY 9.97CNY 10.13145,343,830
2026-08-07CNY 10.03CNY 10.15CNY 9.95CNY 10.07155,855,540
2026-08-06CNY 10.00CNY 10.12CNY 9.87CNY 10.11202,971,460
2026-08-05CNY 10.09CNY 10.11CNY 9.85CNY 9.96201,790,160
2026-08-04CNY 10.30CNY 10.34CNY 10.07CNY 10.10222,093,460
2026-08-03CNY 10.68CNY 10.74CNY 10.26CNY 10.45266,014,410
2026-07-31CNY 10.61CNY 10.85CNY 10.40CNY 10.85209,986,130
2026-07-30CNY 10.61CNY 10.98CNY 10.55CNY 10.97186,980,940
2026-07-29CNY 10.62CNY 10.73CNY 10.53CNY 10.63138,756,180
2026-07-28CNY 10.42CNY 10.68CNY 10.36CNY 10.64161,170,450
2026-07-27CNY 10.24CNY 10.47CNY 10.19CNY 10.36105,306,260
2026-07-24CNY 10.24CNY 10.34CNY 10.22CNY 10.2679,169,522
2026-07-23CNY 10.11CNY 10.25CNY 10.10CNY 10.2473,572,470
2026-07-22CNY 10.10CNY 10.22CNY 9.96CNY 10.22124,137,710
2026-07-21CNY 10.38CNY 10.51CNY 10.13CNY 10.19150,109,320
2026-07-20CNY 9.98CNY 10.44CNY 9.94CNY 10.44167,191,530
2026-07-17CNY 9.76CNY 10.20CNY 9.75CNY 10.16228,503,090
2026-07-16CNY 10.00CNY 10.05CNY 9.74CNY 9.80127,222,600
2026-07-15CNY 9.85CNY 10.03CNY 9.80CNY 10.00114,477,260
2026-07-14CNY 10.04CNY 10.09CNY 9.91CNY 10.04149,395,390
2026-07-13CNY 9.80CNY 10.18CNY 9.72CNY 10.18200,150,720
2026-07-10CNY 9.84CNY 10.05CNY 9.77CNY 10.03132,220,830
2026-07-09CNY 9.92CNY 9.97CNY 9.81CNY 9.89116,407,260
2026-07-08CNY 9.86CNY 10.12CNY 9.74CNY 10.07129,029,900
2026-07-07CNY 9.65CNY 9.95CNY 9.63CNY 9.92102,939,920
2026-07-06CNY 9.42CNY 9.72CNY 9.35CNY 9.6797,407,538
2026-07-03CNY 9.56CNY 9.64CNY 9.41CNY 9.4984,208,120
2026-07-02CNY 9.59CNY 9.74CNY 9.48CNY 9.6097,722,802
2026-07-01CNY 9.57CNY 9.65CNY 9.53CNY 9.5775,234,279
2026-06-30CNY 9.77CNY 9.80CNY 9.45CNY 9.63132,668,110
2026-06-29CNY 9.71CNY 9.89CNY 9.59CNY 9.83100,809,180
2026-06-26CNY 9.81CNY 9.93CNY 9.71CNY 9.78101,083,240
2026-06-25CNY 9.79CNY 9.97CNY 9.70CNY 9.81109,060,680
2026-06-24CNY 10.09CNY 10.16CNY 9.88CNY 9.92116,169,140
2026-06-23CNY 9.94CNY 10.15CNY 9.93CNY 10.07118,645,540
2026-06-22CNY 9.88CNY 10.06CNY 9.81CNY 9.94113,698,000
2026-06-18CNY 10.08CNY 10.12CNY 9.86CNY 9.92111,530,980
2026-06-17CNY 10.18CNY 10.26CNY 10.06CNY 10.1388,952,183
2026-06-16CNY 10.29CNY 10.32CNY 10.11CNY 10.17125,048,950
2026-06-15CNY 10.63CNY 10.65CNY 10.28CNY 10.39189,263,730
2026-06-12CNY 10.49CNY 10.72CNY 10.40CNY 10.70117,919,100
2026-06-11CNY 10.50CNY 10.61CNY 10.33CNY 10.60114,633,480
2026-06-10CNY 10.40CNY 10.70CNY 10.35CNY 10.49135,311,810
2026-06-09CNY 10.21CNY 10.47CNY 10.20CNY 10.36121,209,330
2026-06-08CNY 10.27CNY 10.39CNY 10.17CNY 10.33120,349,950
2026-06-05CNY 10.07CNY 10.34CNY 10.05CNY 10.22126,275,930
2026-06-04CNY 10.09CNY 10.14CNY 9.99CNY 10.0366,230,918
2026-06-03CNY 10.14CNY 10.17CNY 9.88CNY 10.06103,826,170
2026-06-02CNY 10.06CNY 10.31CNY 10.06CNY 10.18101,839,320
2026-06-01CNY 10.04CNY 10.12CNY 9.96CNY 10.08104,939,530
2026-05-29CNY 10.01CNY 10.21CNY 9.90CNY 9.96118,845,360
2026-05-28CNY 10.20CNY 10.29CNY 10.01CNY 10.0985,350,046
2026-05-27CNY 10.23CNY 10.45CNY 10.20CNY 10.22137,181,720
2026-05-26CNY 10.11CNY 10.36CNY 10.08CNY 10.31128,906,980
2026-05-25CNY 9.99CNY 10.19CNY 9.99CNY 10.1482,406,841
2026-05-22CNY 10.05CNY 10.13CNY 9.86CNY 10.10123,557,070
2026-05-21CNY 9.80CNY 10.12CNY 9.76CNY 10.05158,744,920
2026-05-20CNY 9.93CNY 9.99CNY 9.85CNY 9.8576,165,266
2026-05-19CNY 9.78CNY 9.94CNY 9.78CNY 9.9384,266,172
2026-05-18CNY 9.74CNY 9.82CNY 9.70CNY 9.7668,194,627
2026-05-15CNY 9.76CNY 9.88CNY 9.61CNY 9.82108,037,350
2026-05-14CNY 9.60CNY 9.80CNY 9.56CNY 9.7494,185,972
2026-05-13CNY 9.62CNY 9.72CNY 9.56CNY 9.6170,895,894
2026-05-12CNY 9.58CNY 9.72CNY 9.55CNY 9.6362,217,846
2026-05-11CNY 9.66CNY 9.67CNY 9.49CNY 9.60107,481,100
2026-05-08CNY 9.72CNY 9.77CNY 9.63CNY 9.6952,199,494
2026-05-07CNY 9.75CNY 9.84CNY 9.70CNY 9.7165,126,229
2026-05-06CNY 9.94CNY 9.94CNY 9.71CNY 9.8097,785,037
2026-04-30CNY 9.80CNY 10.00CNY 9.79CNY 9.95156,844,300
2026-04-29CNY 9.79CNY 9.89CNY 9.66CNY 9.81132,938,030
2026-04-28CNY 9.66CNY 9.81CNY 9.62CNY 9.8079,302,351
2026-04-27CNY 9.72CNY 9.82CNY 9.63CNY 9.6850,688,828
2026-04-24CNY 9.70CNY 9.78CNY 9.65CNY 9.7454,483,845
2026-04-23CNY 9.74CNY 9.85CNY 9.71CNY 9.7355,395,520
2026-04-22CNY 9.85CNY 9.89CNY 9.69CNY 9.7966,082,602
2026-04-21CNY 9.75CNY 9.95CNY 9.74CNY 9.85105,232,580
2026-04-20CNY 9.42CNY 9.77CNY 9.39CNY 9.73131,445,030
2026-04-17CNY 9.47CNY 9.50CNY 9.37CNY 9.4163,882,312
2026-04-16CNY 9.45CNY 9.58CNY 9.40CNY 9.45105,981,950
2026-04-15CNY 9.32CNY 9.52CNY 9.30CNY 9.4697,753,155
2026-04-14CNY 9.29CNY 9.38CNY 9.27CNY 9.3653,115,274
2026-04-13CNY 9.23CNY 9.33CNY 9.16CNY 9.3269,286,978
2026-04-10CNY 9.24CNY 9.26CNY 9.19CNY 9.2449,353,786
2026-04-09CNY 9.29CNY 9.31CNY 9.18CNY 9.2753,952,141
2026-04-08CNY 9.25CNY 9.30CNY 9.11CNY 9.3092,107,091
2026-04-07CNY 9.39CNY 9.40CNY 9.18CNY 9.2180,287,722
2026-04-03CNY 9.53CNY 9.55CNY 9.33CNY 9.4086,898,360
2026-04-02CNY 9.45CNY 9.62CNY 9.42CNY 9.5886,416,345
2026-04-01CNY 9.58CNY 9.67CNY 9.43CNY 9.45122,939,010
2026-03-31CNY 9.54CNY 9.68CNY 9.51CNY 9.65101,959,540
2026-03-30CNY 9.33CNY 9.57CNY 9.31CNY 9.51118,637,840
2026-03-27CNY 9.42CNY 9.49CNY 9.34CNY 9.4279,316,605
2026-03-26CNY 9.36CNY 9.49CNY 9.34CNY 9.4489,586,757
2026-03-25CNY 9.32CNY 9.41CNY 9.16CNY 9.39100,644,240
2026-03-24CNY 9.16CNY 9.37CNY 9.15CNY 9.32110,897,180
2026-03-23CNY 9.32CNY 9.37CNY 9.11CNY 9.16152,465,300
2026-03-20CNY 9.33CNY 9.40CNY 9.27CNY 9.3895,039,548
2026-03-19CNY 9.22CNY 9.38CNY 9.21CNY 9.34125,644,700
2026-03-18CNY 9.25CNY 9.29CNY 9.17CNY 9.2376,703,178
2026-03-17CNY 9.18CNY 9.31CNY 9.15CNY 9.2690,909,972
2026-03-16CNY 9.15CNY 9.20CNY 9.10CNY 9.1871,882,909
2026-03-13CNY 9.10CNY 9.19CNY 9.04CNY 9.1594,155,509
2026-03-12CNY 9.04CNY 9.14CNY 9.00CNY 9.1092,179,992
2026-03-11CNY 8.94CNY 9.05CNY 8.89CNY 9.0586,050,618
2026-03-10CNY 9.01CNY 9.04CNY 8.93CNY 8.9483,402,353
2026-03-09CNY 8.96CNY 9.14CNY 8.93CNY 9.06152,815,330
2026-03-06CNY 8.94CNY 9.02CNY 8.93CNY 8.9784,773,065
2026-03-05CNY 8.84CNY 8.97CNY 8.81CNY 8.9497,708,509
2026-03-04CNY 8.88CNY 8.91CNY 8.73CNY 8.90154,756,090
2026-03-03CNY 8.70CNY 8.95CNY 8.65CNY 8.90206,203,240
2026-03-02CNY 8.60CNY 8.74CNY 8.52CNY 8.71112,005,070
2026-02-27CNY 8.62CNY 8.65CNY 8.59CNY 8.5988,645,425
2026-02-26CNY 8.67CNY 8.69CNY 8.60CNY 8.6286,270,568
2026-02-25CNY 8.70CNY 8.71CNY 8.63CNY 8.6595,790,331
2026-02-24CNY 8.73CNY 8.76CNY 8.67CNY 8.6864,124,269
2026-02-13CNY 8.83CNY 8.84CNY 8.69CNY 8.7099,439,397
2026-02-12CNY 8.93CNY 8.95CNY 8.78CNY 8.8194,679,071
2026-02-11CNY 8.98CNY 8.98CNY 8.91CNY 8.9650,915,765
2026-02-10CNY 8.86CNY 9.00CNY 8.85CNY 8.97108,946,500
2026-02-09CNY 8.81CNY 8.88CNY 8.76CNY 8.8685,806,148
2026-02-06CNY 8.84CNY 8.89CNY 8.75CNY 8.8499,958,205
2026-02-05CNY 8.73CNY 8.86CNY 8.71CNY 8.83122,345,090
2026-02-04CNY 8.65CNY 8.80CNY 8.64CNY 8.72108,373,210
2026-02-03CNY 8.78CNY 8.78CNY 8.62CNY 8.65123,177,440
2026-02-02CNY 8.73CNY 8.85CNY 8.71CNY 8.79138,618,020
2026-01-30CNY 8.77CNY 8.84CNY 8.71CNY 8.72112,362,110
2026-01-29CNY 8.73CNY 8.79CNY 8.62CNY 8.77128,091,500
2026-01-28CNY 8.73CNY 8.82CNY 8.67CNY 8.71136,963,930
2026-01-27CNY 8.68CNY 8.87CNY 8.67CNY 8.72137,679,580
2026-01-26CNY 8.65CNY 8.75CNY 8.60CNY 8.69121,676,890
2026-01-23CNY 8.70CNY 8.72CNY 8.62CNY 8.6584,651,898
2026-01-22CNY 8.87CNY 8.89CNY 8.67CNY 8.69138,525,880
2026-01-21CNY 9.03CNY 9.06CNY 8.85CNY 8.86126,118,620
2026-01-20CNY 8.94CNY 9.07CNY 8.91CNY 9.0291,773,725
2026-01-19CNY 8.95CNY 9.00CNY 8.90CNY 8.9496,014,541
2026-01-16CNY 9.05CNY 9.06CNY 8.94CNY 8.95121,943,340
2026-01-15CNY 9.04CNY 9.10CNY 9.01CNY 9.0385,097,634
2026-01-14CNY 9.19CNY 9.20CNY 9.06CNY 9.07109,802,450
2026-01-13CNY 9.13CNY 9.25CNY 9.13CNY 9.20120,998,870
2026-01-12CNY 9.01CNY 9.14CNY 8.95CNY 9.11118,583,960
2026-01-09CNY 9.08CNY 9.08CNY 8.98CNY 9.0692,617,812
2026-01-08CNY 9.04CNY 9.10CNY 8.99CNY 9.0990,501,953
2026-01-07CNY 9.14CNY 9.15CNY 9.00CNY 9.04134,353,750
2026-01-06CNY 9.24CNY 9.25CNY 9.13CNY 9.1684,488,561
2026-01-05CNY 9.29CNY 9.31CNY 9.12CNY 9.2599,863,449
2025-12-31CNY 9.22CNY 9.33CNY 9.20CNY 9.2866,914,753
2025-12-30CNY 9.25CNY 9.29CNY 9.18CNY 9.2263,775,044
2025-12-29CNY 9.09CNY 9.28CNY 9.05CNY 9.27104,342,640
2025-12-26CNY 9.19CNY 9.20CNY 9.08CNY 9.0970,103,183
2025-12-25CNY 9.15CNY 9.23CNY 9.14CNY 9.2050,256,074
2025-12-24CNY 9.22CNY 9.25CNY 9.16CNY 9.1757,003,338
2025-12-23CNY 9.17CNY 9.27CNY 9.15CNY 9.2274,910,278
2025-12-22CNY 9.12CNY 9.21CNY 9.07CNY 9.1963,096,224
2025-12-19CNY 9.14CNY 9.23CNY 9.07CNY 9.1794,392,386
2025-12-18CNY 8.95CNY 9.17CNY 8.94CNY 9.16127,118,180
2025-12-17CNY 8.85CNY 8.99CNY 8.81CNY 8.9398,108,213
2025-12-16CNY 8.87CNY 8.90CNY 8.80CNY 8.8476,407,603
2025-12-15CNY 8.89CNY 8.96CNY 8.86CNY 8.8878,222,197
2025-12-12CNY 8.95CNY 8.95CNY 8.80CNY 8.88145,719,980
2025-12-11CNY 9.03CNY 9.05CNY 8.90CNY 8.94105,700,260
2025-12-10CNY 9.34CNY 9.35CNY 9.16CNY 9.19110,363,180
2025-12-09CNY 9.29CNY 9.36CNY 9.25CNY 9.3490,012,433
2025-12-08CNY 9.32CNY 9.37CNY 9.27CNY 9.3179,054,654
2025-12-05CNY 9.37CNY 9.44CNY 9.27CNY 9.3181,103,747
2025-12-04CNY 9.43CNY 9.46CNY 9.36CNY 9.3960,113,730
2025-12-03CNY 9.55CNY 9.65CNY 9.42CNY 9.44101,250,920
2025-12-02CNY 9.64CNY 9.71CNY 9.52CNY 9.6087,704,653
2025-12-01CNY 9.61CNY 9.67CNY 9.55CNY 9.6586,845,538
2025-11-28CNY 9.69CNY 9.75CNY 9.61CNY 9.66109,700,740
2025-11-27CNY 9.72CNY 9.74CNY 9.56CNY 9.7197,523,255
2025-11-26CNY 9.85CNY 9.90CNY 9.65CNY 9.72122,197,190
2025-11-25CNY 9.73CNY 9.88CNY 9.62CNY 9.85128,907,240
2025-11-24CNY 9.77CNY 9.84CNY 9.65CNY 9.75129,023,150
2025-11-21CNY 9.79CNY 9.90CNY 9.72CNY 9.79180,011,030
2025-11-20CNY 9.48CNY 9.97CNY 9.45CNY 9.82224,166,350
2025-11-19CNY 9.40CNY 9.58CNY 9.39CNY 9.5283,845,387
2025-11-18CNY 9.43CNY 9.47CNY 9.36CNY 9.4160,951,733
2025-11-17CNY 9.54CNY 9.55CNY 9.39CNY 9.4476,952,686
2025-11-14CNY 9.53CNY 9.67CNY 9.53CNY 9.5671,523,002
2025-11-13CNY 9.60CNY 9.71CNY 9.43CNY 9.5490,488,291
2025-11-12CNY 9.55CNY 9.71CNY 9.55CNY 9.59103,183,470
2025-11-11CNY 9.49CNY 9.55CNY 9.45CNY 9.5471,433,714
2025-11-10CNY 9.37CNY 9.52CNY 9.31CNY 9.5083,703,686
2025-11-07CNY 9.45CNY 9.52CNY 9.37CNY 9.3962,126,434
2025-11-06CNY 9.45CNY 9.48CNY 9.39CNY 9.4472,520,659
2025-11-05CNY 9.56CNY 9.60CNY 9.46CNY 9.4885,426,584
2025-11-04CNY 9.34CNY 9.55CNY 9.33CNY 9.55158,653,100
2025-11-03CNY 9.14CNY 9.35CNY 9.13CNY 9.34134,267,080
2025-10-31CNY 9.29CNY 9.29CNY 9.06CNY 9.13130,003,610
2025-10-30CNY 9.22CNY 9.38CNY 9.21CNY 9.24116,333,890
2025-10-29CNY 9.37CNY 9.39CNY 9.20CNY 9.23111,712,670
2025-10-28CNY 9.42CNY 9.49CNY 9.31CNY 9.3979,145,453
2025-10-27CNY 9.35CNY 9.50CNY 9.22CNY 9.43142,234,290
2025-10-24CNY 9.35CNY 9.42CNY 9.28CNY 9.3691,867,532
2025-10-23CNY 9.38CNY 9.49CNY 9.27CNY 9.36119,715,210
2025-10-22CNY 9.26CNY 9.39CNY 9.26CNY 9.38115,887,500
2025-10-21CNY 9.20CNY 9.29CNY 9.18CNY 9.29112,889,080
2025-10-20CNY 9.13CNY 9.29CNY 9.04CNY 9.25142,435,330
2025-10-17CNY 9.18CNY 9.34CNY 9.14CNY 9.22170,179,700
2025-10-16CNY 8.93CNY 9.21CNY 8.93CNY 9.19202,012,220
2025-10-15CNY 8.89CNY 8.98CNY 8.85CNY 8.95129,122,340
2025-10-14CNY 8.68CNY 8.90CNY 8.62CNY 8.89191,055,010
2025-10-13CNY 8.69CNY 8.82CNY 8.62CNY 8.70145,101,800
2025-10-10CNY 8.64CNY 8.72CNY 8.62CNY 8.70116,609,660
2025-10-09CNY 8.56CNY 8.67CNY 8.50CNY 8.67108,777,080