China Construction Bank
建设银行 SH601939 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
11.06
+0.03
(+0.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.01
High
11.12
Low
10.97
Prev close
11.03
Amplitude
1.36%
Volume
81.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.98
MA10
10.93
MA20
10.93
MA60
10.54
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 | 11.01 | 11.12 | 10.97 | 11.06 | 81M |
| 2 | 2026-09-29 | 10.98 | 11.09 | 10.88 | 11.03 | 98M |
| 3 | 2026-09-28 | 10.99 | 11.13 | 10.95 | 11.00 | 99M |
| 4 | 2026-09-24 | 10.83 | 11.07 | 10.81 | 10.98 | 122M |
| 5 | 2026-09-23 | 10.89 | 10.97 | 10.76 | 10.83 | 85M |
| 6 | 2026-09-22 | 10.88 | 10.94 | 10.78 | 10.92 | 73M |
| 7 | 2026-09-21 | 10.77 | 10.94 | 10.70 | 10.93 | 90M |
| 8 | 2026-09-18 | 10.84 | 10.94 | 10.77 | 10.81 | 95M |
| 9 | 2026-09-17 | 10.81 | 10.98 | 10.76 | 10.91 | 82M |
| 10 | 2026-09-16 | 10.90 | 10.96 | 10.76 | 10.85 | 80M |
| 11 | 2026-09-15 | 11.12 | 11.13 | 10.85 | 10.93 | 109M |
| 12 | 2026-09-14 | 11.05 | 11.21 | 11.02 | 11.11 | 100M |
52W
Data range
8.11
94.5%
11.23
High/low over the last 250 trading days, and where the price sits.
← Stocks