China Communications Construction
中国交建 SH601800 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
5.94
+0.11
(+1.89%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.85
High
5.95
Low
5.84
Prev close
5.83
Amplitude
1.89%
Volume
25.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.84
MA10
5.84
MA20
5.89
MA60
5.98
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.85 | 5.95 | 5.84 | 5.94 | 26M |
| 2 | 2026-09-29 | 5.76 | 5.85 | 5.74 | 5.83 | 20M |
| 3 | 2026-09-28 | 5.81 | 5.81 | 5.73 | 5.76 | 17M |
| 4 | 2026-09-24 | 5.85 | 5.86 | 5.78 | 5.80 | 19M |
| 5 | 2026-09-23 | 5.86 | 5.91 | 5.84 | 5.86 | 18M |
| 6 | 2026-09-22 | 5.87 | 5.90 | 5.85 | 5.86 | 14M |
| 7 | 2026-09-21 | 5.84 | 5.90 | 5.81 | 5.88 | 18M |
| 8 | 2026-09-18 | 5.81 | 5.86 | 5.80 | 5.84 | 20M |
| 9 | 2026-09-17 | 5.79 | 5.85 | 5.76 | 5.81 | 20M |
| 10 | 2026-09-16 | 5.83 | 5.85 | 5.75 | 5.80 | 27M |
| 11 | 2026-09-15 | 5.91 | 5.92 | 5.83 | 5.84 | 23M |
| 12 | 2026-09-14 | 5.93 | 5.98 | 5.90 | 5.92 | 18M |
52W
Data range
5.52
12.4%
8.89
High/low over the last 250 trading days, and where the price sits.
← Stocks