Comparing Back to the side-by-side chart ↗
China State Construction Engineering Corp Ltd (601668.SHG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.45 | 4.54 | 4.43 | 4.54 | +1.79% | 294,304,191 |
| 2026-10-15 | 4.46 | 4.48 | 4.41 | 4.46 | -0.22% | 261,267,073 |
| 2026-10-14 | 4.42 | 4.49 | 4.41 | 4.47 | +1.13% | 237,663,568 |
| 2026-10-13 | 4.43 | 4.46 | 4.40 | 4.42 | -0.45% | 210,555,220 |
| 2026-10-12 | 4.36 | 4.44 | 4.35 | 4.44 | +2.07% | 278,882,474 |
| 2026-10-09 | 4.39 | 4.42 | 4.34 | 4.35 | -0.91% | 249,585,321 |
| 2026-10-08 | 4.34 | 4.40 | 4.33 | 4.39 | +1.15% | 272,371,241 |
| 2026-09-30 | 4.27 | 4.37 | 4.25 | 4.34 | +1.64% | 283,969,577 |
| 2026-09-29 | 4.22 | 4.29 | 4.21 | 4.27 | +1.18% | 222,748,743 |
| 2026-09-28 | 4.25 | 4.27 | 4.20 | 4.22 | -0.94% | 177,368,683 |
| 2026-09-24 | 4.28 | 4.28 | 4.24 | 4.26 | -0.47% | 151,751,672 |
| 2026-09-23 | 4.30 | 4.35 | 4.27 | 4.28 | -0.47% | 215,141,220 |
| 2026-09-22 | 4.30 | 4.32 | 4.28 | 4.30 | -0.23% | 155,711,069 |
| 2026-09-21 | 4.27 | 4.33 | 4.24 | 4.31 | +0.70% | 230,381,509 |
| 2026-09-18 | 4.26 | 4.29 | 4.25 | 4.28 | +0.23% | 154,629,848 |
| 2026-09-17 | 4.23 | 4.27 | 4.22 | 4.27 | +0.71% | 172,737,173 |
| 2026-09-16 | 4.28 | 4.29 | 4.22 | 4.24 | -1.17% | 204,044,939 |
| 2026-09-15 | 4.33 | 4.34 | 4.27 | 4.29 | -0.92% | 223,639,611 |
| 2026-09-14 | 4.35 | 4.38 | 4.32 | 4.33 | -0.46% | 164,566,793 |
| 2026-09-11 | 4.39 | 4.39 | 4.32 | 4.35 | -0.91% | 189,375,741 |
| 2026-09-10 | 4.38 | 4.40 | 4.37 | 4.39 | +0.00% | 119,559,104 |
| 2026-09-09 | 4.37 | 4.40 | 4.35 | 4.39 | +0.46% | 181,929,803 |
| 2026-09-08 | 4.34 | 4.39 | 4.34 | 4.37 | +0.46% | 164,276,019 |
| 2026-09-07 | 4.39 | 4.41 | 4.34 | 4.35 | -1.14% | 220,626,657 |
| 2026-09-04 | 4.38 | 4.42 | 4.37 | 4.40 | +0.69% | 219,704,980 |
| 2026-09-03 | 4.32 | 4.40 | 4.31 | 4.37 | +1.16% | 240,549,993 |
| 2026-09-02 | 4.36 | 4.37 | 4.29 | 4.32 | -0.92% | 255,840,747 |
| 2026-09-01 | 4.33 | 4.37 | 4.31 | 4.36 | +0.69% | 236,952,468 |
| 2026-08-31 | 4.43 | 4.46 | 4.32 | 4.33 | -2.91% | 424,728,526 |
| 2026-08-28 | 4.42 | 4.47 | 4.40 | 4.46 | +0.68% | 187,609,462 |
| 2026-08-27 | 4.47 | 4.48 | 4.40 | 4.43 | -1.12% | 212,174,641 |
| 2026-08-26 | 4.46 | 4.51 | 4.45 | 4.48 | +0.22% | 199,290,897 |
| 2026-08-25 | 4.42 | 4.48 | 4.40 | 4.47 | +1.13% | 230,794,377 |
| 2026-08-24 | 4.38 | 4.43 | 4.37 | 4.42 | +0.68% | 170,304,466 |
| 2026-08-21 | 4.43 | 4.44 | 4.38 | 4.39 | -0.90% | 150,615,405 |
| 2026-08-20 | 4.39 | 4.46 | 4.36 | 4.43 | +0.45% | 235,019,864 |
| 2026-08-19 | 4.36 | 4.41 | 4.35 | 4.41 | +1.15% | 230,686,593 |
| 2026-08-18 | 4.36 | 4.38 | 4.34 | 4.36 | +0.00% | 168,228,194 |
| 2026-08-17 | 4.40 | 4.40 | 4.35 | 4.36 | -0.91% | 238,042,033 |
| 2026-08-14 | 4.44 | 4.44 | 4.39 | 4.40 | -0.90% | 162,247,231 |
| 2026-08-13 | 4.49 | 4.50 | 4.44 | 4.44 | -1.33% | 164,815,795 |
| 2026-08-12 | 4.52 | 4.52 | 4.47 | 4.50 | -0.44% | 171,704,951 |
| 2026-08-11 | 4.54 | 4.58 | 4.51 | 4.52 | -0.44% | 151,012,586 |
| 2026-08-10 | 4.51 | 4.56 | 4.49 | 4.54 | +0.44% | 178,556,703 |
| 2026-08-07 | 4.57 | 4.57 | 4.51 | 4.52 | -1.09% | 188,623,801 |
| 2026-08-06 | 4.58 | 4.59 | 4.53 | 4.57 | -0.22% | 190,713,663 |
| 2026-08-05 | 4.64 | 4.65 | 4.56 | 4.58 | -1.29% | 233,299,014 |
| 2026-08-04 | 4.75 | 4.76 | 4.63 | 4.64 | -2.52% | 283,193,829 |
| 2026-08-03 | 4.69 | 4.76 | 4.68 | 4.76 | +1.28% | 302,620,407 |
| 2026-07-31 | 4.68 | 4.73 | 4.64 | 4.70 | -0.42% | 317,777,387 |
| 2026-07-30 | 4.64 | 4.72 | 4.63 | 4.72 | +1.72% | 337,884,868 |
| 2026-07-29 | 4.65 | 4.68 | 4.62 | 4.64 | +0.00% | 299,732,347 |
| 2026-07-28 | 4.63 | 4.64 | 4.55 | 4.64 | +0.22% | 271,454,870 |
| 2026-07-27 | 4.73 | 4.73 | 4.61 | 4.63 | -1.49% | 325,412,862 |
| 2026-07-24 | 4.70 | 4.74 | 4.67 | 4.70 | +0.00% | 202,378,723 |
| 2026-07-23 | 4.70 | 4.72 | 4.66 | 4.70 | +0.00% | 209,925,732 |
| 2026-07-22 | 4.62 | 4.70 | 4.56 | 4.70 | +1.51% | 311,484,574 |
| 2026-07-21 | 4.69 | 4.74 | 4.61 | 4.63 | -0.43% | 439,425,039 |
| 2026-07-20 | 4.53 | 4.66 | 4.53 | 4.65 | +2.65% | 463,790,710 |
| 2026-07-17 | 4.47 | 4.57 | 4.46 | 4.53 | +1.34% | 307,896,490 |
| 2026-07-16 | 4.48 | 4.53 | 4.45 | 4.47 | -5.30% | 333,010,707 |
| 2026-07-15 | 4.68 | 4.74 | 4.65 | 4.72 | +0.64% | 272,131,854 |
| 2026-07-14 | 4.63 | 4.70 | 4.62 | 4.69 | +1.08% | 258,471,191 |
| 2026-07-13 | 4.58 | 4.64 | 4.55 | 4.64 | +1.09% | 221,610,536 |
| 2026-07-10 | 4.56 | 4.60 | 4.50 | 4.59 | +0.66% | 204,627,087 |
| 2026-07-09 | 4.56 | 4.58 | 4.53 | 4.56 | -0.22% | 191,060,551 |
| 2026-07-08 | 4.50 | 4.58 | 4.48 | 4.57 | +2.01% | 215,932,738 |
| 2026-07-07 | 4.53 | 4.54 | 4.47 | 4.48 | -1.10% | 158,139,752 |
| 2026-07-06 | 4.47 | 4.55 | 4.44 | 4.53 | +1.12% | 207,089,915 |
| 2026-07-03 | 4.45 | 4.52 | 4.44 | 4.48 | +0.90% | 181,899,777 |
| 2026-07-02 | 4.41 | 4.48 | 4.40 | 4.44 | +0.68% | 179,882,969 |
| 2026-07-01 | 4.34 | 4.43 | 4.33 | 4.41 | +1.61% | 183,262,673 |
| 2026-06-30 | 4.40 | 4.40 | 4.32 | 4.34 | -1.36% | 174,875,965 |
| 2026-06-29 | 4.39 | 4.43 | 4.28 | 4.40 | +0.00% | 239,259,497 |
| 2026-06-26 | 4.44 | 4.47 | 4.39 | 4.40 | -0.90% | 199,240,534 |
| 2026-06-25 | 4.47 | 4.51 | 4.43 | 4.44 | -0.89% | 211,059,790 |
| 2026-06-24 | 4.57 | 4.58 | 4.48 | 4.48 | -1.97% | 233,253,966 |
| 2026-06-23 | 4.64 | 4.69 | 4.56 | 4.57 | -1.72% | 250,209,960 |
| 2026-06-22 | 4.61 | 4.67 | 4.54 | 4.65 | +0.87% | 250,131,756 |
| 2026-06-18 | 4.71 | 4.72 | 4.60 | 4.61 | -2.54% | 308,694,124 |
| 2026-06-17 | 4.71 | 4.77 | 4.67 | 4.73 | +0.42% | 252,991,727 |
| 2026-06-16 | 4.75 | 4.75 | 4.70 | 4.71 | -0.84% | 146,211,138 |
| 2026-06-15 | 4.78 | 4.80 | 4.73 | 4.75 | -0.42% | 207,621,374 |
| 2026-06-12 | 4.75 | 4.78 | 4.72 | 4.77 | +0.63% | 249,161,666 |
| 2026-06-11 | 4.75 | 4.78 | 4.72 | 4.74 | +0.00% | 160,050,192 |
| 2026-06-10 | 4.70 | 4.75 | 4.67 | 4.74 | +0.85% | 164,489,782 |
| 2026-06-09 | 4.70 | 4.72 | 4.68 | 4.70 | +0.00% | 144,252,095 |
| 2026-06-08 | 4.70 | 4.72 | 4.68 | 4.70 | -0.42% | 167,129,283 |
| 2026-06-05 | 4.70 | 4.75 | 4.70 | 4.72 | +0.21% | 137,407,062 |
| 2026-06-04 | 4.74 | 4.76 | 4.70 | 4.71 | -1.26% | 186,226,574 |
| 2026-06-03 | 4.86 | 4.87 | 4.75 | 4.77 | -1.85% | 260,425,676 |
| 2026-06-02 | 4.85 | 4.88 | 4.83 | 4.86 | +0.21% | 161,949,464 |
| 2026-06-01 | 4.82 | 4.86 | 4.80 | 4.85 | +0.41% | 198,181,911 |
| 2026-05-29 | 4.75 | 4.84 | 4.74 | 4.83 | +2.11% | 255,196,340 |
| 2026-05-28 | 4.73 | 4.77 | 4.72 | 4.73 | +0.00% | 144,918,891 |
| 2026-05-27 | 4.76 | 4.78 | 4.72 | 4.73 | -0.63% | 157,795,185 |
| 2026-05-26 | 4.77 | 4.78 | 4.75 | 4.76 | -0.21% | 131,213,724 |
| 2026-05-25 | 4.79 | 4.81 | 4.76 | 4.77 | -0.21% | 147,077,549 |
| 2026-05-22 | 4.81 | 4.82 | 4.78 | 4.78 | -0.42% | 185,121,759 |
| 2026-05-21 | 4.85 | 4.86 | 4.80 | 4.80 | -0.83% | 189,844,874 |
| 2026-05-20 | 4.90 | 4.90 | 4.84 | 4.84 | -1.02% | 159,713,861 |
| 2026-05-19 | 4.88 | 4.93 | 4.88 | 4.89 | +0.00% | 153,852,241 |
| 2026-05-18 | 4.93 | 4.94 | 4.86 | 4.89 | -0.81% | 219,179,581 |
| 2026-05-15 | 4.95 | 4.97 | 4.92 | 4.93 | -0.20% | 210,218,025 |
| 2026-05-14 | 4.96 | 4.98 | 4.94 | 4.94 | -0.60% | 181,445,957 |
| 2026-05-13 | 4.99 | 5.02 | 4.94 | 4.97 | -0.40% | 246,792,782 |
| 2026-05-12 | 4.99 | 5.04 | 4.98 | 4.99 | -0.20% | 262,600,176 |
| 2026-05-11 | 4.91 | 5.00 | 4.90 | 5.00 | +1.83% | 348,984,470 |
| 2026-05-08 | 4.91 | 4.92 | 4.89 | 4.91 | +0.00% | 132,800,427 |
| 2026-05-07 | 4.92 | 4.95 | 4.90 | 4.91 | -0.20% | 195,572,489 |
| 2026-05-06 | 4.92 | 4.93 | 4.89 | 4.92 | +0.20% | 189,731,089 |
| 2026-04-30 | 4.90 | 4.92 | 4.86 | 4.91 | +0.20% | 246,946,880 |
| 2026-04-29 | 4.83 | 4.91 | 4.82 | 4.90 | +1.45% | 260,881,260 |
| 2026-04-28 | 4.81 | 4.84 | 4.81 | 4.83 | +0.42% | 133,449,525 |
| 2026-04-27 | 4.84 | 4.85 | 4.81 | 4.81 | -0.62% | 154,067,229 |
| 2026-04-24 | 4.84 | 4.85 | 4.82 | 4.84 | -0.21% | 137,342,298 |
| 2026-04-23 | 4.85 | 4.86 | 4.83 | 4.85 | +0.00% | 177,543,695 |
| 2026-04-22 | 4.85 | 4.86 | 4.83 | 4.85 | +0.00% | 186,281,628 |
| 2026-04-21 | 4.87 | 4.91 | 4.84 | 4.85 | -0.61% | 324,435,090 |
| 2026-04-20 | 4.92 | 4.93 | 4.86 | 4.88 | -1.21% | 325,812,730 |
| 2026-04-17 | 4.98 | 4.99 | 4.92 | 4.94 | -0.80% | 266,640,219 |
| 2026-04-16 | 4.98 | 5.00 | 4.96 | 4.98 | +0.00% | 116,055,286 |
| 2026-04-15 | 4.98 | 5.00 | 4.97 | 4.98 | +0.20% | 126,598,202 |
| 2026-04-14 | 4.93 | 4.98 | 4.92 | 4.97 | +1.02% | 172,002,757 |
| 2026-04-13 | 4.95 | 4.96 | 4.91 | 4.92 | -1.01% | 162,023,874 |
| 2026-04-10 | 4.97 | 4.99 | 4.96 | 4.97 | +0.20% | 139,912,092 |
| 2026-04-09 | 5.01 | 5.01 | 4.96 | 4.96 | -1.39% | 150,503,717 |
| 2026-04-08 | 5.00 | 5.03 | 4.98 | 5.03 | +1.21% | 229,091,256 |
| 2026-04-07 | 5.00 | 5.01 | 4.95 | 4.97 | -0.60% | 134,149,900 |
| 2026-04-03 | 5.02 | 5.03 | 4.98 | 5.00 | -0.60% | 124,313,503 |
| 2026-04-02 | 5.01 | 5.04 | 4.99 | 5.03 | +0.20% | 171,236,802 |
| 2026-04-01 | 5.04 | 5.06 | 5.00 | 5.02 | +0.20% | 175,271,841 |
| 2026-03-31 | 4.96 | 5.05 | 4.95 | 5.01 | +0.80% | 269,276,992 |
| 2026-03-30 | 4.90 | 4.98 | 4.88 | 4.97 | +0.81% | 227,019,984 |
| 2026-03-27 | 4.90 | 4.94 | 4.90 | 4.93 | +0.00% | 167,044,748 |
| 2026-03-26 | 4.96 | 4.98 | 4.92 | 4.93 | -0.80% | 161,002,801 |
| 2026-03-25 | 4.89 | 4.97 | 4.87 | 4.97 | +1.84% | 265,561,683 |
| 2026-03-24 | 4.88 | 4.89 | 4.83 | 4.88 | +0.83% | 221,718,572 |
| 2026-03-23 | 4.96 | 4.97 | 4.82 | 4.84 | -2.81% | 494,581,880 |
| 2026-03-20 | 5.03 | 5.05 | 4.98 | 4.98 | -0.99% | 274,484,377 |
| 2026-03-19 | 5.04 | 5.07 | 5.02 | 5.03 | -0.59% | 218,050,791 |
| 2026-03-18 | 5.11 | 5.12 | 5.04 | 5.06 | -0.98% | 272,515,983 |
| 2026-03-17 | 5.09 | 5.16 | 5.09 | 5.11 | +0.39% | 269,823,340 |
| 2026-03-16 | 5.17 | 5.18 | 5.08 | 5.09 | -1.17% | 309,401,058 |
| 2026-03-13 | 5.13 | 5.20 | 5.13 | 5.15 | +0.19% | 386,764,786 |
| 2026-03-12 | 5.12 | 5.15 | 5.10 | 5.14 | +0.19% | 282,817,656 |
| 2026-03-11 | 5.03 | 5.13 | 5.01 | 5.13 | +1.99% | 477,090,514 |
| 2026-03-10 | 5.02 | 5.05 | 4.99 | 5.03 | +0.40% | 295,644,021 |
| 2026-03-09 | 5.02 | 5.04 | 5.00 | 5.01 | -0.79% | 325,409,983 |
| 2026-03-06 | 4.99 | 5.06 | 4.97 | 5.05 | +1.00% | 290,415,554 |
| 2026-03-05 | 4.99 | 5.02 | 4.95 | 5.00 | +0.60% | 262,669,624 |
| 2026-03-04 | 5.02 | 5.03 | 4.94 | 4.97 | -1.39% | 478,012,304 |
| 2026-03-03 | 5.04 | 5.09 | 5.01 | 5.04 | +0.00% | 404,170,242 |
| 2026-03-02 | 5.01 | 5.08 | 5.00 | 5.04 | +0.00% | 393,108,809 |
| 2026-02-27 | 5.03 | 5.06 | 5.02 | 5.04 | +0.20% | 266,426,322 |
| 2026-02-26 | 5.04 | 5.08 | 5.01 | 5.03 | +0.00% | 213,731,492 |
| 2026-02-25 | 5.05 | 5.16 | 5.01 | 5.03 | -0.40% | 649,049,360 |
| 2026-02-24 | 5.03 | 5.06 | 5.02 | 5.05 | +1.00% | 180,493,788 |
| 2026-02-13 | 5.04 | 5.05 | 4.99 | 5.00 | -0.79% | 238,168,984 |
| 2026-02-12 | 5.08 | 5.08 | 5.03 | 5.04 | -0.79% | 194,243,296 |
| 2026-02-11 | 5.08 | 5.09 | 5.06 | 5.08 | +0.00% | 130,870,793 |
| 2026-02-10 | 5.11 | 5.11 | 5.07 | 5.08 | -0.59% | 150,218,744 |
| 2026-02-09 | 5.10 | 5.13 | 5.08 | 5.11 | +0.79% | 169,087,929 |
| 2026-02-06 | 5.13 | 5.15 | 5.07 | 5.07 | -1.55% | 270,449,501 |
| 2026-02-05 | 5.15 | 5.19 | 5.12 | 5.15 | +0.19% | 278,368,506 |
| 2026-02-04 | 4.97 | 5.16 | 4.96 | 5.14 | +3.21% | 583,550,372 |
| 2026-02-03 | 4.97 | 5.01 | 4.94 | 4.98 | +0.81% | 257,920,387 |
| 2026-02-02 | 5.05 | 5.07 | 4.93 | 4.94 | -1.98% | 416,896,757 |
| 2026-01-30 | 5.02 | 5.11 | 5.01 | 5.04 | +0.00% | 535,192,322 |
| 2026-01-29 | 4.99 | 5.06 | 4.90 | 5.04 | +1.61% | 830,361,378 |
| 2026-01-28 | 5.03 | 5.11 | 4.95 | 4.96 | -1.20% | 662,045,677 |
| 2026-01-27 | 5.08 | 5.10 | 5.02 | 5.02 | -1.38% | 302,034,174 |
| 2026-01-26 | 5.06 | 5.11 | 5.05 | 5.09 | +0.59% | 338,603,129 |
| 2026-01-23 | 5.09 | 5.10 | 5.05 | 5.06 | -0.39% | 264,812,304 |
| 2026-01-22 | 5.09 | 5.14 | 5.07 | 5.08 | +0.00% | 219,273,732 |
| 2026-01-21 | 5.14 | 5.15 | 5.07 | 5.08 | -1.17% | 258,181,805 |
| 2026-01-20 | 5.05 | 5.17 | 5.04 | 5.14 | +1.78% | 349,372,987 |
| 2026-01-19 | 5.10 | 5.10 | 5.04 | 5.05 | -1.17% | 273,439,878 |
| 2026-01-16 | 5.12 | 5.19 | 5.10 | 5.11 | +0.00% | 298,752,356 |
| 2026-01-15 | 5.14 | 5.15 | 5.10 | 5.11 | -0.58% | 192,660,040 |
| 2026-01-14 | 5.18 | 5.20 | 5.13 | 5.14 | -0.96% | 292,146,353 |
| 2026-01-13 | 5.19 | 5.23 | 5.18 | 5.19 | +0.00% | 221,978,137 |
| 2026-01-12 | 5.18 | 5.20 | 5.17 | 5.19 | +0.19% | 180,094,907 |
| 2026-01-09 | 5.20 | 5.20 | 5.16 | 5.18 | -0.19% | 162,780,865 |
| 2026-01-08 | 5.18 | 5.20 | 5.15 | 5.19 | +0.00% | 148,966,099 |
| 2026-01-07 | 5.20 | 5.23 | 5.17 | 5.19 | +0.00% | 207,766,691 |
| 2026-01-06 | 5.15 | 5.19 | 5.13 | 5.19 | +0.78% | 240,308,206 |
| 2026-01-05 | 5.14 | 5.15 | 5.11 | 5.15 | +0.39% | 224,038,079 |
| 2025-12-31 | 5.16 | 5.17 | 5.13 | 5.13 | -0.58% | 140,127,833 |
| 2025-12-30 | 5.21 | 5.22 | 5.15 | 5.16 | -1.15% | 194,002,574 |
| 2025-12-29 | 5.19 | 5.26 | 5.18 | 5.22 | +0.58% | 179,725,449 |
| 2025-12-26 | 5.21 | 5.22 | 5.19 | 5.19 | -0.38% | 98,959,808 |
| 2025-12-25 | 5.21 | 5.23 | 5.19 | 5.21 | +0.19% | 98,695,528 |
| 2025-12-24 | 5.20 | 5.23 | 5.19 | 5.20 | +0.00% | 99,505,069 |
| 2025-12-23 | 5.17 | 5.22 | 5.16 | 5.20 | +0.58% | 119,505,289 |
| 2025-12-22 | 5.22 | 5.23 | 5.17 | 5.17 | -0.77% | 150,991,478 |
| 2025-12-19 | 5.20 | 5.24 | 5.19 | 5.21 | +0.39% | 144,083,413 |
| 2025-12-18 | 5.17 | 5.21 | 5.16 | 5.19 | +0.19% | 110,317,424 |
| 2025-12-17 | 5.16 | 5.20 | 5.11 | 5.18 | +0.58% | 154,428,099 |
| 2025-12-16 | 5.18 | 5.19 | 5.13 | 5.15 | -0.58% | 137,461,218 |
| 2025-12-15 | 5.17 | 5.22 | 5.16 | 5.18 | +0.19% | 135,053,751 |
| 2025-12-12 | 5.19 | 5.20 | 5.16 | 5.17 | -0.58% | 180,603,783 |
| 2025-12-11 | 5.17 | 5.21 | 5.16 | 5.20 | +0.39% | 159,829,605 |
| 2025-12-10 | 5.14 | 5.20 | 5.11 | 5.18 | +0.97% | 216,205,834 |
| 2025-12-09 | 5.28 | 5.28 | 5.13 | 5.13 | -2.84% | 273,241,206 |
| 2025-12-08 | 5.33 | 5.34 | 5.26 | 5.28 | -0.94% | 158,661,314 |
| 2025-12-05 | 5.29 | 5.34 | 5.27 | 5.33 | +0.76% | 152,337,269 |
| 2025-12-04 | 5.27 | 5.30 | 5.26 | 5.29 | +0.57% | 124,031,700 |
| 2025-12-03 | 5.26 | 5.29 | 5.25 | 5.26 | +0.19% | 122,190,852 |
| 2025-12-02 | 5.24 | 5.27 | 5.23 | 5.25 | +0.19% | 114,872,161 |
| 2025-12-01 | 5.19 | 5.25 | 5.19 | 5.24 | +0.77% | 155,493,777 |
| 2025-11-28 | 5.24 | 5.24 | 5.18 | 5.20 | -0.76% | 223,462,606 |
| 2025-11-27 | 5.26 | 5.27 | 5.23 | 5.24 | -0.57% | 117,398,375 |
| 2025-11-26 | 5.28 | 5.29 | 5.26 | 5.27 | +0.00% | 96,742,469 |
| 2025-11-25 | 5.27 | 5.28 | 5.25 | 5.27 | +0.00% | 129,088,800 |
| 2025-11-24 | 5.27 | 5.28 | 5.23 | 5.27 | +0.38% | 143,910,260 |
| 2025-11-21 | 5.31 | 5.32 | 5.25 | 5.25 | -1.50% | 231,646,608 |
| 2025-11-20 | 5.29 | 5.36 | 5.28 | 5.33 | +0.76% | 207,469,914 |
| 2025-11-19 | 5.27 | 5.32 | 5.27 | 5.29 | +0.19% | 161,844,102 |
| 2025-11-18 | 5.37 | 5.38 | 5.26 | 5.28 | -1.68% | 304,442,952 |
| 2025-11-17 | 5.41 | 5.42 | 5.37 | 5.37 | -0.92% | 221,703,336 |
| 2025-11-14 | 5.43 | 5.45 | 5.41 | 5.42 | -0.37% | 169,959,063 |
| 2025-11-13 | 5.45 | 5.47 | 5.42 | 5.44 | -0.18% | 213,331,759 |
| 2025-11-12 | 5.44 | 5.46 | 5.43 | 5.45 | +0.37% | 228,733,921 |
| 2025-11-11 | 5.44 | 5.45 | 5.42 | 5.43 | -0.18% | 155,104,883 |
| 2025-11-10 | 5.42 | 5.44 | 5.40 | 5.44 | +0.55% | 158,624,637 |
| 2025-11-07 | 5.42 | 5.44 | 5.41 | 5.41 | -0.18% | 180,576,376 |
| 2025-11-06 | 5.42 | 5.46 | 5.40 | 5.42 | +0.00% | 215,134,335 |
| 2025-11-05 | 5.43 | 5.44 | 5.38 | 5.42 | -0.37% | 191,467,649 |
| 2025-11-04 | 5.43 | 5.48 | 5.42 | 5.44 | +0.18% | 244,901,979 |
| 2025-11-03 | 5.45 | 5.45 | 5.42 | 5.43 | +0.00% | 258,783,187 |
| 2025-10-31 | 5.59 | 5.60 | 5.43 | 5.43 | -4.06% | 680,132,559 |
| 2025-10-30 | 5.60 | 5.70 | 5.59 | 5.66 | +1.07% | 264,485,734 |
| 2025-10-29 | 5.66 | 5.67 | 5.58 | 5.60 | -1.06% | 259,760,452 |
| 2025-10-28 | 5.74 | 5.75 | 5.65 | 5.66 | -1.39% | 253,448,534 |
| 2025-10-27 | 5.71 | 5.80 | 5.67 | 5.74 | +0.53% | 248,821,000 |
| 2025-10-24 | 5.72 | 5.73 | 5.68 | 5.71 | -0.17% | 161,314,571 |
| 2025-10-23 | 5.67 | 5.72 | 5.64 | 5.72 | +0.88% | 181,854,859 |
| 2025-10-22 | 5.65 | 5.70 | 5.65 | 5.67 | +0.35% | 150,198,557 |
| 2025-10-21 | 5.61 | 5.68 | 5.59 | 5.65 | +0.89% | 203,170,659 |
| 2025-10-20 | 5.61 | 5.64 | 5.54 | 5.60 | +0.18% | 184,349,712 |
| 2025-10-17 | 5.65 | 5.68 | 5.58 | 5.59 | -1.06% | 236,611,770 |
| 2025-10-16 | 5.60 | 5.66 | 5.59 | 5.65 | +0.53% | 232,163,326 |
| 2025-10-15 | 5.59 | 5.64 | 5.56 | 5.62 | +0.72% | 184,471,205 |
| 2025-10-14 | 5.57 | 5.62 | 5.54 | 5.58 | +0.18% | 239,248,895 |
| 2025-10-13 | 5.55 | 5.60 | 5.48 | 5.57 | -0.71% | 311,839,789 |
| 2025-10-10 | 5.54 | 5.65 | 5.52 | 5.61 | +0.90% | 333,366,746 |
| 2025-10-09 | 5.46 | 5.56 | 5.45 | 5.56 | +2.02% | 291,749,994 |
| 2025-09-30 | 5.44 | 5.48 | 5.40 | 5.45 | +0.18% | 207,561,091 |
| 2025-09-29 | 5.43 | 5.47 | 5.37 | 5.44 | +0.18% | 262,087,432 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+2.42%). Pire mois : Août (-4.96%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de China State Construction Engineering Corp Ltd (601668.SHG) ?
4.54 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 601668.SHG ?
Plus haut à 5.80 et plus bas à 4.20 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de China State Construction Engineering Corp Ltd ?
Historiquement, le mois le plus fort de 601668.SHG a été Juil (moyenne +2.42%) et le plus faible Août (moyenne -4.96%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.