Shanghai - Delayed Quote
CNY
Power Construction Corporation of China, Ltd (601669.SS)
4.5700
+0.0300
(+0.66%)
At close: 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
Nov 4, 2026
4.5400
4.5900
4.5200
4.5700
4.5700
109,008,791
Nov 3, 2026
4.4500
4.5500
4.4400
4.5400
4.5400
113,982,652
Nov 2, 2026
4.3800
4.4700
4.3700
4.4600
4.4600
76,773,048
Oct 30, 2026
4.4000
4.4500
4.3800
4.4200
4.4200
71,308,855
Oct 29, 2026
4.4400
4.4400
4.4000
4.4200
4.4200
54,488,428
Oct 28, 2026
4.4600
4.4800
4.4400
4.4500
4.4500
44,818,300
Oct 27, 2026
4.4900
4.5200
4.4600
4.4600
4.4600
49,586,172
Oct 26, 2026
4.4500
4.5200
4.4400
4.5100
4.5100
72,067,788
Oct 23, 2026
4.4400
4.4700
4.3800
4.4600
4.4600
95,788,439
Oct 22, 2026
4.5200
4.5200
4.4500
4.4600
4.4600
97,734,734
Oct 21, 2026
4.5300
4.5400
4.5100
4.5100
4.5100
40,647,702
Oct 20, 2026
4.5500
4.5600
4.5100
4.5300
4.5300
56,914,970
Oct 19, 2026
4.5400
4.5700
4.5300
4.5600
4.5600
48,129,919
Oct 16, 2026
4.5400
4.5800
4.5300
4.5600
4.5600
71,232,400
Oct 15, 2026
4.5600
4.5700
4.5000
4.5300
4.5300
110,446,437
Oct 14, 2026
4.5800
4.6300
4.5700
4.6000
4.6000
105,356,440
Oct 13, 2026
4.5800
4.6000
4.5400
4.5600
4.5600
72,872,841
Oct 12, 2026
4.5800
4.6200
4.5800
4.6000
4.6000
70,890,261
Oct 9, 2026
4.5700
4.6000
4.5500
4.5800
4.5800
80,275,481
Oct 8, 2026
4.5700
4.6000
4.5500
4.5800
4.5800
69,771,007
Sep 30, 2026
4.5300
4.5800
4.5200
4.5700
4.5700
62,347,765
Sep 29, 2026
4.5200
4.5500
4.5100
4.5200
4.5200
40,170,910
Sep 28, 2026
4.5400
4.5400
4.5000
4.5200
4.5200
53,851,893
Sep 24, 2026
4.5800
4.5800
4.5300
4.5400
4.5400
53,315,685
Sep 23, 2026
4.6100
4.6300
4.5900
4.5900
4.5900
45,883,400
Sep 22, 2026
4.6400
4.6400
4.6000
4.6100
4.6100
52,545,981
Sep 21, 2026
4.6000
4.6400
4.5800
4.6400
4.6400
60,135,087
Sep 18, 2026
4.6000
4.6500
4.5900
4.6100
4.6100
80,083,829
Sep 17, 2026
4.5200
4.6900
4.5000
4.6300
4.6300
164,762,698
Sep 16, 2026
4.5400
4.5400
4.5000
4.5300
4.5300
53,554,047
Sep 15, 2026
4.5800
4.5800
4.5300
4.5300
4.5300
73,578,900
Sep 14, 2026
4.6000
4.6200
4.5700
4.5800
4.5800
74,071,100
Sep 11, 2026
4.6600
4.6700
4.5900
4.6000
4.6000
108,490,782
Sep 10, 2026
4.6700
4.6900
4.6500
4.6700
4.6700
76,429,200
Sep 9, 2026
4.6500
4.6900
4.6300
4.6800
4.6800
100,759,944
Sep 8, 2026
4.6300
4.6600
4.6200
4.6600
4.6600
80,948,845
Sep 7, 2026
4.6500
4.6600
4.6200
4.6300
4.6300
62,754,703
Sep 4, 2026
4.6100
4.6500
4.6100
4.6300
4.6300
81,518,322
Sep 3, 2026
4.6100
4.6400
4.6000
4.6100
4.6100
57,777,772
Sep 2, 2026
4.6300
4.6400
4.6000
4.6100
4.6100
60,776,584
Sep 1, 2026
4.6100
4.6500
4.6000
4.6400
4.6400
59,755,465
Aug 31, 2026
4.6200
4.6300
4.6000
4.6100
4.6100
72,729,677
Aug 28, 2026
4.6400
4.6600
4.6200
4.6500
4.6500
66,376,350
Aug 27, 2026
4.6700
4.6800
4.6300
4.6400
4.6400
78,327,541
Aug 26, 2026
4.6400
4.6900
4.6300
4.6800
4.6800
71,477,239
Aug 25, 2026
4.6200
4.6500
4.6000
4.6500
4.6500
66,433,443
Aug 24, 2026
4.6100
4.6300
4.6000
4.6200
4.6200
53,923,331
Aug 21, 2026
4.6200
4.6300
4.5900
4.6100
4.6100
54,944,419
Aug 20, 2026
4.6200
4.6500
4.6100
4.6300
4.6300
68,835,558
Aug 19, 2026
4.6700
4.6800
4.6100
4.6200
4.6200
112,866,535
Aug 18, 2026
4.6800
4.6900
4.6700
4.6800
4.6800
60,411,203
Aug 17, 2026
4.7000
4.7000
4.6600
4.6900
4.6900
64,442,582
Aug 14, 2026
4.6800
4.7000
4.6600
4.7000
4.7000
69,806,661
Aug 13, 2026
4.7400
4.7500
4.6800
4.6900
4.6900
146,534,392
Aug 12, 2026
4.7800
4.7800
4.7300
4.7500
4.7500
118,998,563
Aug 11, 2026
4.8100
4.8200
4.7700
4.7700
4.7700
97,166,040
Aug 10, 2026
4.8000
4.8300
4.7900
4.8200
4.8200
83,246,129
Aug 7, 2026
4.8100
4.8200
4.7700
4.8100
4.8100
87,638,301
Aug 6, 2026
4.8300
4.8500
4.7900
4.8100
4.8100
102,636,892
Aug 5, 2026
4.8700
4.8900
4.8300
4.8500
4.8500
116,629,549
Aug 4, 2026
4.9500
4.9700
4.8700
4.8900
4.8900
128,685,722
Aug 3, 2026
4.8900
4.9500
4.8900
4.9400
4.9400
124,163,000
Jul 31, 2026
4.8200
4.9000
4.8200
4.8900
4.8900
136,643,506
Jul 30, 2026
4.8000
4.8600
4.8000
4.8400
4.8400
124,557,110
Jul 29, 2026
4.7600
4.8300
4.7600
4.8200
4.8200
106,412,211
Jul 28, 2026
4.7600
4.8100
4.7200
4.7700
4.7700
126,231,483
Jul 27, 2026
4.7400
4.8000
4.7300
4.7900
4.7900
87,008,697
Jul 24, 2026
4.8700
4.9000
4.7500
4.7500
4.7500
143,986,724
Jul 23, 2026
4.8400
4.9200
4.7900
4.9100
4.9100
166,736,674
Jul 22, 2026
4.7800
4.8400
4.7500
4.8200
4.8200
132,167,068
Jul 21, 2026
4.8500
4.8700
4.7600
4.8000
4.8000
174,703,215
Jul 20, 2026
4.7100
4.8400
4.7100
4.8300
4.8300
192,485,302
Jul 17, 2026
4.7200
4.7800
4.6800
4.7100
4.7100
166,193,015
Jul 16, 2026
4.7200
4.7500
4.6800
4.7200
4.7200
103,977,278
Jul 15, 2026
4.6400
4.7500
4.6400
4.7400
4.7400
125,791,839
Jul 14, 2026
4.5900
4.6700
4.5800
4.6600
4.6600
95,259,833
Jul 13, 2026
4.6400
4.6600
4.5900
4.6000
4.6000
87,832,372
Jul 10, 2026
0.10552
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
4.6200
4.6900
4.5900
4.6600
4.6600
99,884,604
Jul 9, 2026
4.7200
4.7300
4.6500
4.7100
4.6045
97,999,348
Jul 8, 2026
4.7300
4.7600
4.6800
4.7300
4.6240
70,162,487
Jul 7, 2026
4.8400
4.8500
4.7200
4.7300
4.6240
95,953,616
Jul 6, 2026
4.7800
4.8400
4.7600
4.8300
4.7218
113,137,724
Jul 3, 2026
4.7400
4.8000
4.7300
4.7800
4.6729
90,721,122
Jul 2, 2026
4.7500
4.8200
4.7300
4.7400
4.6338
106,578,187
Jul 1, 2026
4.7000
4.8000
4.6600
4.7700
4.6631
136,103,451
Jun 30, 2026
4.7500
4.7600
4.6700
4.7000
4.5947
120,520,062
Jun 29, 2026
4.7400
4.8400
4.6300
4.7800
4.6729
153,006,966
Jun 26, 2026
4.8700
4.9500
4.7700
4.7800
4.6729
148,059,146
Jun 25, 2026
4.8600
4.9000
4.8000
4.8100
4.7022
132,068,187
Jun 24, 2026
4.9600
4.9900
4.8600
4.8800
4.7707
130,796,979
Jun 23, 2026
5.0100
5.0800
4.9500
4.9800
4.8684
159,250,820
Jun 22, 2026
4.9000
5.1200
4.8300
5.0600
4.9466
244,993,424
Jun 18, 2026
5.0800
5.0800
4.9300
4.9400
4.8293
238,706,074
Jun 17, 2026
4.8300
5.3000
4.7900
5.1700
5.0542
399,466,156
Jun 16, 2026
4.8500
4.8900
4.8100
4.8300
4.7218
125,756,719
Jun 15, 2026
4.8600
4.9200
4.8300
4.8600
4.7511
167,468,133
Jun 12, 2026
4.8000
4.8700
4.7400
4.8200
4.7120
193,157,267
Jun 11, 2026
4.8100
4.8100
4.7100
4.7500
4.6436
186,363,891
Jun 10, 2026
4.9600
4.9600
4.8100
4.8600
4.7511
184,501,270
Jun 9, 2026
5.0400
5.0600
4.9500
4.9800
4.8684
127,301,064
Jun 8, 2026
5.1600
5.1600
5.0100
5.0200
4.9075
201,877,750
Jun 5, 2026
5.2000
5.2900
5.2000
5.2200
5.1031
140,136,162
Jun 4, 2026
5.2600
5.2700
5.1700
5.1800
5.0640
157,547,732
Jun 3, 2026
5.3000
5.3200
5.2500
5.2800
5.1617
125,753,965
Jun 2, 2026
5.3800
5.3800
5.2900
5.3000
5.1813
144,648,144
Jun 1, 2026
5.3400
5.3900
5.2600
5.3900
5.2692
163,739,395
May 29, 2026
5.2500
5.3900
5.2400
5.3400
5.2204
214,173,403
May 28, 2026
5.2500
5.3200
5.2300
5.2500
5.1324
198,255,240
May 27, 2026
5.4000
5.4200
5.2500
5.2800
5.1617
245,340,693
May 26, 2026
5.5300
5.5300
5.3800
5.4300
5.3083
223,126,619
May 25, 2026
5.5200
5.5700
5.5000
5.5400
5.4159
157,013,869
May 22, 2026
5.4800
5.5100
5.4100
5.4800
5.3572
183,313,026
May 21, 2026
5.6500
5.6900
5.4700
5.4800
5.3572
279,608,692
May 20, 2026
5.7900
5.7900
5.6500
5.6600
5.5332
194,575,512
May 19, 2026
5.7800
5.8100
5.7200
5.8100
5.6798
176,478,599
May 18, 2026
5.7700
5.8300
5.7400
5.7800
5.6505
165,206,456
May 15, 2026
5.8200
5.8600
5.7300
5.7600
5.6310
285,014,793
May 14, 2026
6.1000
6.1100
5.8300
5.8300
5.6994
450,440,655
May 13, 2026
5.9500
6.1500
5.9200
6.0900
5.9536
500,855,285
May 12, 2026
5.9000
6.0200
5.8600
5.9500
5.8167
359,357,075
May 11, 2026
5.8800
6.0000
5.8700
5.8900
5.7580
382,548,842
May 8, 2026
5.9700
5.9800
5.8200
5.8500
5.7189
386,965,342
May 7, 2026
5.6400
6.0400
5.6200
5.9600
5.8265
570,362,394
May 6, 2026
5.6000
5.6300
5.6000
5.6300
5.5039
161,847,221
Apr 30, 2026
5.6300
5.6400
5.5800
5.5900
5.4648
204,232,398
Apr 29, 2026
5.6500
5.6900
5.6400
5.6800
5.5527
156,803,546
Apr 28, 2026
5.6600
5.6800
5.5800
5.6200
5.4941
193,363,026
Apr 27, 2026
5.7600
5.7700
5.6800
5.6800
5.5527
200,407,960
Apr 24, 2026
5.8800
5.8900
5.7600
5.7800
5.6505
257,598,180
Apr 23, 2026
5.8900
5.9900
5.8400
5.9400
5.8069
301,064,439
Apr 22, 2026
5.9000
5.9200
5.8500
5.8700
5.7385
239,186,736
Apr 21, 2026
5.8000
5.9500
5.7400
5.9300
5.7971
418,325,009
Apr 20, 2026
5.7200
5.8200
5.7000
5.8000
5.6701
311,734,547
Apr 17, 2026
5.7100
5.7700
5.6900
5.7100
5.5821
185,581,875
Apr 16, 2026
5.7000
5.7500
5.6800
5.7200
5.5919
210,981,922
Apr 15, 2026
5.6900
5.7600
5.6700
5.6800
5.5527
260,243,540
Apr 14, 2026
5.7000
5.7200
5.6500
5.6900
5.5625
169,720,022
Apr 13, 2026
5.6200
5.7000
5.6000
5.6800
5.5527
169,776,448
Apr 10, 2026
5.7000
5.7300
5.6600
5.6600
5.5332
207,529,922
Apr 9, 2026
5.7500
5.7600
5.6700
5.6900
5.5625
206,336,636
Apr 8, 2026
5.7300
5.8000
5.7000
5.8000
5.6701
254,790,729
Apr 7, 2026
5.5600
5.6400
5.5600
5.6200
5.4941
147,049,328
Apr 3, 2026
5.6600
5.6800
5.5500
5.5600
5.4354
195,068,336
Apr 2, 2026
5.8000
5.8100
5.6500
5.6700
5.5430
258,601,907
Apr 1, 2026
5.8500
5.8800
5.7500
5.8000
5.6701
223,025,747
Mar 31, 2026
5.8400
5.8700
5.7400
5.7400
5.6114
260,445,038
Mar 30, 2026
5.8400
5.9200
5.7400
5.8600
5.7287
311,266,301
Mar 27, 2026
5.8500
5.9900
5.8500
5.9300
5.7971
282,377,079
Mar 26, 2026
6.1200
6.1200
5.9300
5.9500
5.8167
440,797,949
Mar 25, 2026
5.9500
6.1800
5.9500
6.1300
5.9927
640,780,312
Mar 24, 2026
5.8700
5.9900
5.7900
5.9500
5.8167
510,083,371
Mar 23, 2026
5.7600
5.9500
5.7300
5.8100
5.6798
558,798,661
Mar 20, 2026
5.9800
6.1000
5.8400
5.8500
5.7189
536,674,604
Mar 19, 2026
6.0200
6.1700
5.9600
6.0100
5.8754
556,582,984
Mar 18, 2026
6.0800
6.2400
6.0200
6.1300
5.9927
754,445,442
Mar 17, 2026
6.2800
6.4300
6.1000
6.1200
5.9829
1,086,421,440
Mar 16, 2026
7.1000
7.1300
6.4700
6.4700
6.3250
1,911,490,858
Mar 13, 2026
6.9500
7.1900
6.7600
7.1900
7.0289
1,800,476,985
Mar 12, 2026
6.4800
6.6500
6.2500
6.5400
6.3935
1,475,218,816
Mar 11, 2026
6.0400
6.5400
5.9300
6.3800
6.2371
1,245,092,016
Mar 10, 2026
5.9000
6.1900
5.8400
6.0300
5.8949
686,073,701
Mar 9, 2026
5.9700
6.0700
5.8800
5.9200
5.7874
502,227,792
Mar 6, 2026
5.7600
6.0100
5.7300
5.9600
5.8265
685,419,860
Mar 5, 2026
5.6600
5.8000
5.6500
5.7500
5.6212
443,919,327
Mar 4, 2026
5.5500
5.6700
5.5100
5.6000
5.4745
228,359,222
Mar 3, 2026
5.7100
5.7500
5.5800
5.5900
5.4648
291,096,377
Mar 2, 2026
5.6800
5.7600
5.6500
5.7200
5.5919
305,453,820
Feb 27, 2026
5.6600
5.7400
5.6500
5.7300
5.6016
306,868,394
Feb 26, 2026
5.6200
5.7200
5.6100
5.6800
5.5527
221,091,085
Feb 25, 2026
5.6300
5.7900
5.6000
5.6200
5.4941
409,177,885
Feb 24, 2026
5.4900
5.6500
5.4800
5.6400
5.5136
309,077,113
Feb 13, 2026
5.5200
5.5200
5.4400
5.4400
5.3181
176,229,590
Feb 12, 2026
5.4900
5.5600
5.4800
5.5300
5.4061
174,071,267
Feb 11, 2026
5.4900
5.5100
5.4800
5.4900
5.3670
103,527,566
Feb 10, 2026
5.5400
5.5500
5.4700
5.5000
5.3768
169,925,087
Feb 9, 2026
5.5500
5.5900
5.5300
5.5400
5.4159
166,966,010
Feb 6, 2026
5.5100
5.5700
5.4700
5.5200
5.3963
168,608,397
Feb 5, 2026
5.6500
5.6600
5.5400
5.5500
5.4257
208,971,934
Feb 4, 2026
5.5800
5.6800
5.5600
5.6800
5.5527
207,194,468
Feb 3, 2026
5.5900
5.6200
5.5400
5.5900
5.4648
197,398,408
Feb 2, 2026
5.7100
5.8000
5.5600
5.5600
5.4354
359,834,371
Jan 30, 2026
5.6500
5.7300
5.5700
5.6600
5.5332
325,642,626
Jan 29, 2026
5.7100
5.7600
5.6100
5.6800
5.5527
438,425,063
Jan 28, 2026
5.7600
5.8900
5.7100
5.7200
5.5919
450,142,578
Jan 27, 2026
5.9500
5.9500
5.7500
5.7800
5.6505
385,716,601
Jan 26, 2026
5.9800
6.0700
5.9000
5.9800
5.8460
394,759,478
Jan 23, 2026
5.9400
6.0800
5.8700
5.9700
5.8363
505,081,865
Jan 22, 2026
6.0100
6.0900
5.8800
5.9200
5.7874
497,219,295
Jan 21, 2026
6.1000
6.1900
6.0100
6.0400
5.9047
705,390,283
Jan 20, 2026
5.8500
6.3600
5.7500
6.2500
6.1100
1,124,809,217
Jan 19, 2026
5.7500
5.9300
5.6200
5.8400
5.7092
786,422,378
Jan 16, 2026
5.4500
5.9000
5.4500
5.7800
5.6505
1,065,508,506
Jan 15, 2026
5.4200
5.4300
5.3500
5.3600
5.2399
160,299,235
Jan 14, 2026
5.5500
5.5700
5.4000
5.4300
5.3083
312,771,419
Jan 13, 2026
5.4200
5.5600
5.3700
5.5100
5.3866
427,459,384
Jan 12, 2026
5.3800
5.4100
5.3500
5.4100
5.2888
203,743,255
Jan 9, 2026
5.3700
5.3900
5.3500
5.3800
5.2595
145,810,917
Jan 8, 2026
5.3200
5.3900
5.3000
5.3700
5.2497
149,685,608
Jan 7, 2026
5.3200
5.4000
5.3100
5.3200
5.2008
162,423,979
Jan 6, 2026
5.2400
5.3300
5.2300
5.3300
5.2106
173,542,739
Jan 5, 2026
5.2000
5.2400
5.1900
5.2400
5.1226
89,232,683
Dec 31, 2025
5.2100
5.2200
5.1800
5.2000
5.0835
72,122,904
Dec 30, 2025
5.2400
5.2600
5.2100
5.2100
5.0933
84,502,807
Dec 29, 2025
5.2700
5.2900
5.2400
5.2500
5.1324
76,659,880
Dec 26, 2025
5.2900
5.3000
5.2500
5.2700
5.1519
81,056,095
Dec 25, 2025
5.2800
5.2900
5.2700
5.2800
5.1617
52,598,716
Dec 24, 2025
5.2600
5.3300
5.2500
5.2900
5.1715
101,559,372
Dec 23, 2025
5.2600
5.3300
5.2300
5.2400
5.1226
116,840,157
Dec 22, 2025
5.2600
5.2700
5.2400
5.2500
5.1324
69,663,997
Dec 19, 2025
5.2000
5.2600
5.1900
5.2500
5.1324
88,759,193
Dec 18, 2025
5.1900
5.2200
5.1800
5.2000
5.0835
54,426,849
Dec 17, 2025
5.1600
5.2300
5.1400
5.2100
5.0933
84,691,492
Dec 16, 2025
5.2400
5.2500
5.1600
5.1600
5.0444
88,438,913
Dec 15, 2025
5.2400
5.2900
5.2300
5.2400
5.1226
69,184,536
Dec 12, 2025
5.2100
5.2700
5.2000
5.2600
5.1422
96,027,480
Dec 11, 2025
5.2600
5.2800
5.2000
5.2000
5.0835
79,586,059
Dec 10, 2025
5.2200
5.2700
5.1800
5.2500
5.1324
98,150,562
Dec 9, 2025
5.2900
5.3000
5.2200
5.2200
5.1031
82,140,295
Dec 8, 2025
5.3200
5.3400
5.2900
5.3000
5.1813
83,044,666
Dec 5, 2025
5.2300
5.3200
5.2200
5.3100
5.1910
98,615,576
Dec 4, 2025
5.2700
5.2800
5.2200
5.2400
5.1226
76,571,300
Dec 3, 2025
5.2600
5.3000
5.2500
5.2700
5.1519
82,700,219
Dec 2, 2025
5.3200
5.3300
5.2500
5.2700
5.1519
119,149,115
Dec 1, 2025
5.3500
5.3600
5.3200
5.3400
5.2204
171,090,065
Nov 28, 2025
5.3800
5.4300
5.3100
5.4300
5.3083
120,279,431
Nov 27, 2025
5.4100
5.4200
5.3800
5.3900
5.2692
73,077,354
Nov 26, 2025
5.4500
5.4700
5.4100
5.4200
5.2986
66,003,567
Nov 25, 2025
5.4600
5.4700
5.4400
5.4500
5.3279
87,480,800
Nov 24, 2025
5.4400
5.4700
5.4100
5.4500
5.3279
75,385,920
Nov 21, 2025
5.5600
5.5600
5.4300
5.4300
5.3083
181,291,960
Nov 20, 2025
5.6000
5.6300
5.5800
5.5900
5.4648
83,638,532
Nov 19, 2025
5.5900
5.6200
5.5700
5.5800
5.4550
98,752,492
Nov 18, 2025
5.6600
5.6600
5.6000
5.6100
5.4843
103,224,790
Nov 17, 2025
5.6800
5.6900
5.6500
5.6600
5.5332
96,867,631
Nov 14, 2025
5.7300
5.7400
5.6900
5.6900
5.5625
129,056,992
Nov 13, 2025
5.7300
5.7500
5.7100
5.7400
5.6114
118,782,069
Nov 12, 2025
5.8100
5.8200
5.7100
5.7300
5.6016
207,722,404
Nov 11, 2025
5.8500
5.8800
5.8100
5.8500
5.7189
165,341,779
Nov 10, 2025
5.8600
5.8900
5.8200
5.8400
5.7092
184,075,259
Nov 7, 2025
5.8900
5.9500
5.8200
5.8500
5.7189
267,904,429
Nov 6, 2025
5.6700
6.0500
5.6600
5.8900
5.7580
567,542,701
Nov 5, 2025
5.5900
5.6900
5.5600
5.6800
5.5527
167,453,905
Nov 4, 2025
5.6300
5.6500
5.6000
5.6100
5.4843
105,392,335
