China Construction Bank

建设银行 SH601939 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
11.91 +0.25 +2.14%
Sectors
ThemeCSF Holdings +0.39% ThemeCIPS -1.61% IndustryBanks +0.99% RegionBeijing -1.13%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
11.71
High
11.98
Low
11.65
Prev close
11.66
Amplitude
2.83%
Volume
168.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
11.83
MA10
11.83
MA20
11.64
MA60
11.04
🕰 Time machine Pick a date to see history up to that day
China Construction Bank SH601939
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
+237.58K
Net main flow, 5 days
+420.13M
Net main flow, 10 days
+987.67M

Super-large orders +1.27M · Large orders -1.03M · Net main ratio +0.01%

10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06

Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.

All stocks

#DateOpenHighLowCloseVolume
1 2026-11-06 11.71 11.98 11.65 11.91 168M
2 2026-11-05 11.66 11.76 11.45 11.66 189M
3 2026-11-04 11.74 11.86 11.63 11.69 153M
4 2026-11-03 12.06 12.16 11.61 11.85 179M
5 2026-11-02 11.98 12.26 11.92 12.06 156M
6 2026-10-30 12.09 12.13 11.85 11.98 124M
7 2026-10-29 11.75 12.08 11.73 12.04 112M
8 2026-10-28 11.73 11.87 11.59 11.77 140M
9 2026-10-27 11.51 11.85 11.47 11.78 107M
10 2026-10-26 11.23 11.64 11.22 11.61 157M
11 2026-10-23 11.67 11.70 11.24 11.30 178M
12 2026-10-22 11.46 11.74 11.36 11.66 152M

52W

Data range
8.32 91.1% 12.26

High/low over the last 250 trading days, and where the price sits.

← Stocks