Shanghai - Delayed Quote
CNY
China State Construction Engineering Corporation Limited (601668.SS)
4.6500
+0.0400
(+0.87%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.6200
4.6600
4.5700
4.6500
4.6500
280,383,756
Oct 29, 2026
4.6000
4.6100
4.5700
4.6100
4.6100
213,779,474
Oct 28, 2026
4.6000
4.6100
4.5100
4.5800
4.5800
228,806,982
Oct 27, 2026
4.5600
4.6000
4.5300
4.5800
4.5800
214,908,625
Oct 26, 2026
4.5100
4.5800
4.4900
4.5800
4.5800
262,893,666
Oct 23, 2026
4.5000
4.5600
4.4700
4.5000
4.5000
404,314,273
Oct 22, 2026
4.5200
4.5400
4.4300
4.5000
4.5000
310,962,101
Oct 21, 2026
4.5500
4.5500
4.4700
4.5100
4.5100
194,961,790
Oct 20, 2026
4.5300
4.5600
4.4900
4.5300
4.5300
238,367,704
Oct 19, 2026
4.5200
4.5600
4.5100
4.5400
4.5400
172,156,620
Oct 16, 2026
4.4500
4.5400
4.4300
4.5400
4.5400
294,304,191
Oct 15, 2026
4.4600
4.4800
4.4100
4.4600
4.4600
261,267,073
Oct 14, 2026
4.4200
4.4900
4.4100
4.4700
4.4700
237,663,568
Oct 13, 2026
4.4300
4.4600
4.4000
4.4200
4.4200
210,555,220
Oct 12, 2026
4.3600
4.4400
4.3500
4.4400
4.4400
278,882,474
Oct 9, 2026
4.3900
4.4200
4.3400
4.3500
4.3500
249,585,321
Oct 8, 2026
4.3400
4.4000
4.3300
4.3900
4.3900
272,371,241
Sep 30, 2026
4.2700
4.3700
4.2500
4.3400
4.3400
283,969,577
Sep 29, 2026
4.2200
4.2900
4.2100
4.2700
4.2700
222,748,743
Sep 28, 2026
4.2500
4.2700
4.2000
4.2200
4.2200
177,368,683
Sep 24, 2026
4.2800
4.2800
4.2400
4.2600
4.2600
151,751,672
Sep 23, 2026
4.3000
4.3500
4.2700
4.2800
4.2800
215,141,220
Sep 22, 2026
4.3000
4.3200
4.2800
4.3000
4.3000
155,711,069
Sep 21, 2026
4.2700
4.3300
4.2400
4.3100
4.3100
230,381,509
Sep 18, 2026
4.2600
4.2900
4.2500
4.2800
4.2800
154,629,848
Sep 17, 2026
4.2300
4.2700
4.2200
4.2700
4.2700
172,737,173
Sep 16, 2026
4.2800
4.2900
4.2200
4.2400
4.2400
204,044,939
Sep 15, 2026
4.3300
4.3400
4.2700
4.2900
4.2900
223,639,611
Sep 14, 2026
4.3500
4.3800
4.3200
4.3300
4.3300
164,566,793
Sep 11, 2026
4.3900
4.3900
4.3200
4.3500
4.3500
189,375,741
Sep 10, 2026
4.3800
4.4000
4.3700
4.3900
4.3900
119,559,104
Sep 9, 2026
4.3700
4.4000
4.3500
4.3900
4.3900
181,929,803
Sep 8, 2026
4.3400
4.3900
4.3400
4.3700
4.3700
164,276,019
Sep 7, 2026
4.3900
4.4100
4.3400
4.3500
4.3500
220,626,657
Sep 4, 2026
4.3800
4.4200
4.3700
4.4000
4.4000
219,704,980
Sep 3, 2026
4.3200
4.4000
4.3100
4.3700
4.3700
240,549,993
Sep 2, 2026
4.3600
4.3700
4.2900
4.3200
4.3200
255,840,747
Sep 1, 2026
4.3300
4.3700
4.3100
4.3600
4.3600
236,952,468
Aug 31, 2026
4.4300
4.4600
4.3200
4.3300
4.3300
424,728,526
Aug 28, 2026
4.4200
4.4700
4.4000
4.4600
4.4600
187,609,462
Aug 27, 2026
4.4700
4.4800
4.4000
4.4300
4.4300
212,174,641
Aug 26, 2026
4.4600
4.5100
4.4500
4.4800
4.4800
199,290,897
Aug 25, 2026
4.4200
4.4800
4.4000
4.4700
4.4700
230,794,377
Aug 24, 2026
4.3800
4.4300
4.3700
4.4200
4.4200
170,304,466
Aug 21, 2026
4.4300
4.4400
4.3800
4.3900
4.3900
150,615,405
Aug 20, 2026
4.3900
4.4600
4.3600
4.4300
4.4300
235,019,864
Aug 19, 2026
4.3600
4.4100
4.3500
4.4100
4.4100
230,686,593
Aug 18, 2026
4.3600
4.3800
4.3400
4.3600
4.3600
168,228,194
Aug 17, 2026
4.4000
4.4000
4.3500
4.3600
4.3600
238,042,033
Aug 14, 2026
4.4400
4.4400
4.3900
4.4000
4.4000
162,247,231
Aug 13, 2026
4.4900
4.5000
4.4400
4.4400
4.4400
164,815,795
Aug 12, 2026
4.5200
4.5200
4.4700
4.5000
4.5000
171,704,951
Aug 11, 2026
4.5400
4.5800
4.5100
4.5200
4.5200
151,012,586
Aug 10, 2026
4.5100
4.5600
4.4900
4.5400
4.5400
178,556,703
Aug 7, 2026
4.5700
4.5700
4.5100
4.5200
4.5200
188,623,801
Aug 6, 2026
4.5800
4.5900
4.5300
4.5700
4.5700
190,713,663
Aug 5, 2026
4.6400
4.6500
4.5600
4.5800
4.5800
233,299,014
Aug 4, 2026
4.7500
4.7600
4.6300
4.6400
4.6400
283,193,829
Aug 3, 2026
4.6900
4.7600
4.6800
4.7600
4.7600
302,620,407
Jul 31, 2026
4.6800
4.7300
4.6400
4.7000
4.7000
317,777,387
Jul 30, 2026
4.6400
4.7200
4.6300
4.7200
4.7200
337,884,868
Jul 29, 2026
4.6500
4.6800
4.6200
4.6400
4.6400
299,732,347
Jul 28, 2026
4.6300
4.6400
4.5500
4.6400
4.6400
271,454,870
Jul 27, 2026
4.7300
4.7300
4.6100
4.6300
4.6300
325,412,862
Jul 24, 2026
4.7000
4.7400
4.6700
4.7000
4.7000
202,378,723
Jul 23, 2026
4.7000
4.7200
4.6600
4.7000
4.7000
209,925,732
Jul 22, 2026
4.6200
4.7000
4.5600
4.7000
4.7000
311,484,574
Jul 21, 2026
4.6900
4.7400
4.6100
4.6300
4.6300
439,425,039
Jul 20, 2026
4.5300
4.6600
4.5300
4.6500
4.6500
463,790,710
Jul 17, 2026
4.4700
4.5700
4.4600
4.5300
4.5300
307,896,490
Jul 16, 2026
0.2718
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
4.4800
4.5300
4.4500
4.4700
4.4700
333,010,707
Jul 15, 2026
4.6800
4.7400
4.6500
4.7200
4.4482
272,131,854
Jul 14, 2026
4.6300
4.7000
4.6200
4.6900
4.4199
258,471,191
Jul 13, 2026
4.5800
4.6400
4.5500
4.6400
4.3728
221,610,536
Jul 10, 2026
4.5600
4.6000
4.5000
4.5900
4.3257
204,627,087
Jul 9, 2026
4.5600
4.5800
4.5300
4.5600
4.2974
191,060,551
Jul 8, 2026
4.5000
4.5800
4.4800
4.5700
4.3068
215,932,738
Jul 7, 2026
4.5300
4.5400
4.4700
4.4800
4.2220
158,139,752
Jul 6, 2026
4.4700
4.5500
4.4400
4.5300
4.2691
207,089,915
Jul 3, 2026
4.4500
4.5200
4.4400
4.4800
4.2220
181,899,777
Jul 2, 2026
4.4100
4.4800
4.4000
4.4400
4.1843
179,882,969
Jul 1, 2026
4.3400
4.4300
4.3300
4.4100
4.1561
183,262,673
Jun 30, 2026
4.4000
4.4000
4.3200
4.3400
4.0901
174,875,965
Jun 29, 2026
4.3900
4.4300
4.2800
4.4000
4.1466
239,259,497
Jun 26, 2026
4.4400
4.4700
4.3900
4.4000
4.1466
199,240,534
Jun 25, 2026
4.4700
4.5100
4.4300
4.4400
4.1843
211,059,790
Jun 24, 2026
4.5700
4.5800
4.4800
4.4800
4.2220
233,253,966
Jun 23, 2026
4.6400
4.6900
4.5600
4.5700
4.3068
250,209,960
Jun 22, 2026
4.6100
4.6700
4.5400
4.6500
4.3822
250,131,756
Jun 18, 2026
4.7100
4.7200
4.6000
4.6100
4.3445
308,694,124
Jun 17, 2026
4.7100
4.7700
4.6700
4.7300
4.4576
252,991,727
Jun 16, 2026
4.7500
4.7500
4.7000
4.7100
4.4388
146,211,138
Jun 15, 2026
4.7800
4.8000
4.7300
4.7500
4.4765
207,621,374
Jun 12, 2026
4.7500
4.7800
4.7200
4.7700
4.4953
249,161,666
Jun 11, 2026
4.7500
4.7800
4.7200
4.7400
4.4670
160,050,192
Jun 10, 2026
4.7000
4.7500
4.6700
4.7400
4.4670
164,489,782
Jun 9, 2026
4.7000
4.7200
4.6800
4.7000
4.4294
144,252,095
Jun 8, 2026
4.7000
4.7200
4.6800
4.7000
4.4294
167,129,283
Jun 5, 2026
4.7000
4.7500
4.7000
4.7200
4.4482
137,407,062
Jun 4, 2026
4.7400
4.7600
4.7000
4.7100
4.4388
186,226,574
Jun 3, 2026
4.8600
4.8700
4.7500
4.7700
4.4953
260,425,676
Jun 2, 2026
4.8500
4.8800
4.8300
4.8600
4.5801
161,949,464
Jun 1, 2026
4.8200
4.8600
4.8000
4.8500
4.5707
198,181,911
May 29, 2026
4.7500
4.8400
4.7400
4.8300
4.5519
255,196,340
May 28, 2026
4.7300
4.7700
4.7200
4.7300
4.4576
144,918,891
May 27, 2026
4.7600
4.7800
4.7200
4.7300
4.4576
157,795,185
May 26, 2026
4.7700
4.7800
4.7500
4.7600
4.4859
131,213,724
May 25, 2026
4.7900
4.8100
4.7600
4.7700
4.4953
147,077,549
May 22, 2026
4.8100
4.8200
4.7800
4.7800
4.5047
185,121,759
May 21, 2026
4.8500
4.8600
4.8000
4.8000
4.5236
189,844,874
May 20, 2026
4.9000
4.9000
4.8400
4.8400
4.5613
159,713,861
May 19, 2026
4.8800
4.9300
4.8800
4.8900
4.6084
153,852,241
May 18, 2026
4.9300
4.9400
4.8600
4.8900
4.6084
219,179,581
May 15, 2026
4.9500
4.9700
4.9200
4.9300
4.6461
210,218,025
May 14, 2026
4.9600
4.9800
4.9400
4.9400
4.6555
181,445,957
May 13, 2026
4.9900
5.0200
4.9400
4.9700
4.6838
246,792,782
May 12, 2026
4.9900
5.0400
4.9800
4.9900
4.7027
262,600,176
May 11, 2026
4.9100
5.0000
4.9000
5.0000
4.7121
348,984,470
May 8, 2026
4.9100
4.9200
4.8900
4.9100
4.6273
132,800,427
May 7, 2026
4.9200
4.9500
4.9000
4.9100
4.6273
195,572,489
May 6, 2026
4.9200
4.9300
4.8900
4.9200
4.6367
189,731,089
Apr 30, 2026
4.9000
4.9200
4.8600
4.9100
4.6273
246,946,880
Apr 29, 2026
4.8300
4.9100
4.8200
4.9000
4.6178
260,881,260
Apr 28, 2026
4.8100
4.8400
4.8100
4.8300
4.5519
133,449,525
Apr 27, 2026
4.8400
4.8500
4.8100
4.8100
4.5330
154,067,229
Apr 24, 2026
4.8400
4.8500
4.8200
4.8400
4.5613
137,342,298
Apr 23, 2026
4.8500
4.8600
4.8300
4.8500
4.5707
177,543,695
Apr 22, 2026
4.8500
4.8600
4.8300
4.8500
4.5707
186,281,628
Apr 21, 2026
4.8700
4.9100
4.8400
4.8500
4.5707
324,435,090
Apr 20, 2026
4.9200
4.9300
4.8600
4.8800
4.5990
325,812,730
Apr 17, 2026
4.9800
4.9900
4.9200
4.9400
4.6555
266,640,219
Apr 16, 2026
4.9800
5.0000
4.9600
4.9800
4.6932
116,055,286
Apr 15, 2026
4.9800
5.0000
4.9700
4.9800
4.6932
126,598,202
Apr 14, 2026
4.9300
4.9800
4.9200
4.9700
4.6838
172,002,757
Apr 13, 2026
4.9500
4.9600
4.9100
4.9200
4.6367
162,023,874
Apr 10, 2026
4.9700
4.9900
4.9600
4.9700
4.6838
139,912,092
Apr 9, 2026
5.0100
5.0100
4.9600
4.9600
4.6744
150,503,717
Apr 8, 2026
5.0000
5.0300
4.9800
5.0300
4.7403
229,091,256
Apr 7, 2026
5.0000
5.0100
4.9500
4.9700
4.6838
134,149,900
Apr 3, 2026
5.0200
5.0300
4.9800
5.0000
4.7121
124,313,503
Apr 2, 2026
5.0100
5.0400
4.9900
5.0300
4.7403
171,236,802
Apr 1, 2026
5.0400
5.0600
5.0000
5.0200
4.7309
175,271,841
Mar 31, 2026
4.9600
5.0500
4.9500
5.0100
4.7215
269,276,992
Mar 30, 2026
4.9000
4.9800
4.8800
4.9700
4.6838
227,019,984
Mar 27, 2026
4.9000
4.9400
4.9000
4.9300
4.6461
167,044,748
Mar 26, 2026
4.9600
4.9800
4.9200
4.9300
4.6461
161,002,801
Mar 25, 2026
4.8900
4.9700
4.8700
4.9700
4.6838
265,561,683
Mar 24, 2026
4.8800
4.8900
4.8300
4.8800
4.5990
221,718,572
Mar 23, 2026
4.9600
4.9700
4.8200
4.8400
4.5613
494,581,880
Mar 20, 2026
5.0300
5.0500
4.9800
4.9800
4.6932
274,484,377
Mar 19, 2026
5.0400
5.0700
5.0200
5.0300
4.7403
218,050,791
Mar 18, 2026
5.1100
5.1200
5.0400
5.0600
4.7686
272,515,983
Mar 17, 2026
5.0900
5.1600
5.0900
5.1100
4.8157
269,823,340
Mar 16, 2026
5.1700
5.1800
5.0800
5.0900
4.7969
309,401,058
Mar 13, 2026
5.1300
5.2000
5.1300
5.1500
4.8534
386,764,786
Mar 12, 2026
5.1200
5.1500
5.1000
5.1400
4.8440
282,817,656
Mar 11, 2026
5.0300
5.1300
5.0100
5.1300
4.8346
477,090,514
Mar 10, 2026
5.0200
5.0500
4.9900
5.0300
4.7403
295,644,021
Mar 9, 2026
5.0200
5.0400
5.0000
5.0100
4.7215
325,409,983
Mar 6, 2026
4.9900
5.0600
4.9700
5.0500
4.7592
290,415,554
Mar 5, 2026
4.9900
5.0200
4.9500
5.0000
4.7121
262,669,624
Mar 4, 2026
5.0200
5.0300
4.9400
4.9700
4.6838
478,012,304
Mar 3, 2026
5.0400
5.0900
5.0100
5.0400
4.7498
404,170,242
Mar 2, 2026
5.0100
5.0800
5.0000
5.0400
4.7498
393,108,809
Feb 27, 2026
5.0300
5.0600
5.0200
5.0400
4.7498
266,426,322
Feb 26, 2026
5.0400
5.0800
5.0100
5.0300
4.7403
213,731,492
Feb 25, 2026
5.0500
5.1600
5.0100
5.0300
4.7403
649,049,360
Feb 24, 2026
5.0300
5.0600
5.0200
5.0500
4.7592
180,493,788
Feb 13, 2026
5.0400
5.0500
4.9900
5.0000
4.7121
238,168,984
Feb 12, 2026
5.0800
5.0800
5.0300
5.0400
4.7498
194,243,296
Feb 11, 2026
5.0800
5.0900
5.0600
5.0800
4.7875
130,870,793
Feb 10, 2026
5.1100
5.1100
5.0700
5.0800
4.7875
150,218,744
Feb 9, 2026
5.1000
5.1300
5.0800
5.1100
4.8157
169,087,929
Feb 6, 2026
5.1300
5.1500
5.0700
5.0700
4.7780
270,449,501
Feb 5, 2026
5.1500
5.1900
5.1200
5.1500
4.8534
278,368,506
Feb 4, 2026
4.9700
5.1600
4.9600
5.1400
4.8440
583,550,372
Feb 3, 2026
4.9700
5.0100
4.9400
4.9800
4.6932
257,920,387
Feb 2, 2026
5.0500
5.0700
4.9300
4.9400
4.6555
416,896,757
Jan 30, 2026
5.0200
5.1100
5.0100
5.0400
4.7498
535,192,322
Jan 29, 2026
4.9900
5.0600
4.9000
5.0400
4.7498
830,361,378
Jan 28, 2026
5.0300
5.1100
4.9500
4.9600
4.6744
662,045,677
Jan 27, 2026
5.0800
5.1000
5.0200
5.0200
4.7309
302,034,174
Jan 26, 2026
5.0600
5.1100
5.0500
5.0900
4.7969
338,603,129
Jan 23, 2026
5.0900
5.1000
5.0500
5.0600
4.7686
264,812,304
Jan 22, 2026
5.0900
5.1400
5.0700
5.0800
4.7875
219,273,732
Jan 21, 2026
5.1400
5.1500
5.0700
5.0800
4.7875
258,181,805
Jan 20, 2026
5.0500
5.1700
5.0400
5.1400
4.8440
349,372,987
Jan 19, 2026
5.1000
5.1000
5.0400
5.0500
4.7592
273,439,878
Jan 16, 2026
5.1200
5.1900
5.1000
5.1100
4.8157
298,752,356
Jan 15, 2026
5.1400
5.1500
5.1000
5.1100
4.8157
192,660,040
Jan 14, 2026
5.1800
5.2000
5.1300
5.1400
4.8440
292,146,353
Jan 13, 2026
5.1900
5.2300
5.1800
5.1900
4.8911
221,978,137
Jan 12, 2026
5.1800
5.2000
5.1700
5.1900
4.8911
180,094,907
Jan 9, 2026
5.2000
5.2000
5.1600
5.1800
4.8817
162,780,865
Jan 8, 2026
5.1800
5.2000
5.1500
5.1900
4.8911
148,966,099
Jan 7, 2026
5.2000
5.2300
5.1700
5.1900
4.8911
207,766,691
Jan 6, 2026
5.1500
5.1900
5.1300
5.1900
4.8911
240,308,206
Jan 5, 2026
5.1400
5.1500
5.1100
5.1500
4.8534
224,038,079
Dec 31, 2025
5.1600
5.1700
5.1300
5.1300
4.8346
140,127,833
Dec 30, 2025
5.2100
5.2200
5.1500
5.1600
4.8629
194,002,574
Dec 29, 2025
5.1900
5.2600
5.1800
5.2200
4.9194
179,725,449
Dec 26, 2025
5.2100
5.2200
5.1900
5.1900
4.8911
98,959,808
Dec 25, 2025
5.2100
5.2300
5.1900
5.2100
4.9100
98,695,528
Dec 24, 2025
5.2000
5.2300
5.1900
5.2000
4.9006
99,505,069
Dec 23, 2025
5.1700
5.2200
5.1600
5.2000
4.9006
119,505,289
Dec 22, 2025
5.2200
5.2300
5.1700
5.1700
4.8723
150,991,478
Dec 19, 2025
5.2000
5.2400
5.1900
5.2100
4.9100
144,083,413
Dec 18, 2025
5.1700
5.2100
5.1600
5.1900
4.8911
110,317,424
Dec 17, 2025
5.1600
5.2000
5.1100
5.1800
4.8817
154,428,099
Dec 16, 2025
5.1800
5.1900
5.1300
5.1500
4.8534
137,461,218
Dec 15, 2025
5.1700
5.2200
5.1600
5.1800
4.8817
135,053,751
Dec 12, 2025
5.1900
5.2000
5.1600
5.1700
4.8723
180,603,783
Dec 11, 2025
5.1700
5.2100
5.1600
5.2000
4.9006
159,829,605
Dec 10, 2025
5.1400
5.2000
5.1100
5.1800
4.8817
216,205,834
Dec 9, 2025
5.2800
5.2800
5.1300
5.1300
4.8346
273,241,206
Dec 8, 2025
5.3300
5.3400
5.2600
5.2800
4.9760
158,661,314
Dec 5, 2025
5.2900
5.3400
5.2700
5.3300
5.0231
152,337,269
Dec 4, 2025
5.2700
5.3000
5.2600
5.2900
4.9854
124,031,700
Dec 3, 2025
5.2600
5.2900
5.2500
5.2600
4.9571
122,190,852
Dec 2, 2025
5.2400
5.2700
5.2300
5.2500
4.9477
114,872,161
Dec 1, 2025
5.1900
5.2500
5.1900
5.2400
4.9383
155,493,777
Nov 28, 2025
5.2400
5.2400
5.1800
5.2000
4.9006
223,462,606
Nov 27, 2025
5.2600
5.2700
5.2300
5.2400
4.9383
117,398,375
Nov 26, 2025
5.2800
5.2900
5.2600
5.2700
4.9665
96,742,469
Nov 25, 2025
5.2700
5.2800
5.2500
5.2700
4.9665
129,088,800
Nov 24, 2025
5.2700
5.2800
5.2300
5.2700
4.9665
143,910,260
Nov 21, 2025
5.3100
5.3200
5.2500
5.2500
4.9477
231,646,608
Nov 20, 2025
5.2900
5.3600
5.2800
5.3300
5.0231
207,469,914
Nov 19, 2025
5.2700
5.3200
5.2700
5.2900
4.9854
161,844,102
Nov 18, 2025
5.3700
5.3800
5.2600
5.2800
4.9760
304,442,952
Nov 17, 2025
5.4100
5.4200
5.3700
5.3700
5.0608
221,703,336
Nov 14, 2025
5.4300
5.4500
5.4100
5.4200
5.1079
169,959,063
Nov 13, 2025
5.4500
5.4700
5.4200
5.4400
5.1267
213,331,759
Nov 12, 2025
5.4400
5.4600
5.4300
5.4500
5.1362
228,733,921
Nov 11, 2025
5.4400
5.4500
5.4200
5.4300
5.1173
155,104,883
Nov 10, 2025
5.4200
5.4400
5.4000
5.4400
5.1267
158,624,637
Nov 7, 2025
5.4200
5.4400
5.4100
5.4100
5.0985
180,576,376
Nov 6, 2025
5.4200
5.4600
5.4000
5.4200
5.1079
215,134,335
Nov 5, 2025
5.4300
5.4400
5.3800
5.4200
5.1079
191,467,649
Nov 4, 2025
5.4300
5.4800
5.4200
5.4400
5.1267
244,901,979
Nov 3, 2025
5.4500
5.4500
5.4200
5.4300
5.1173
258,783,187
Oct 31, 2025
5.5900
5.6000
5.4300
5.4300
5.1173
680,132,559
Oct 30, 2025
5.6000
5.7000
5.5900
5.6600
5.3341
264,485,734
