Australia markets closed

Anhui Conch Cement Company Limited (600585.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
29.07-0.53 (-1.79%)
At close: 03:00PM CST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202329.4129.4528.8529.0729.0721,405,033
02 Feb 202329.4529.7929.2629.6029.6021,958,279
01 Feb 202329.4529.5429.0529.5229.5221,489,560
31 Jan 202328.9729.6628.9129.4229.4218,867,370
30 Jan 202330.0930.0929.0629.1329.1327,640,249
20 Jan 202329.0729.4928.9629.4829.4816,392,266
19 Jan 202329.0029.0828.7629.0629.0617,766,503
18 Jan 202329.1829.2928.8029.0329.0315,255,302
17 Jan 202329.3329.4828.9529.1929.1913,439,163
16 Jan 202328.8429.6428.7729.3229.3225,324,408
13 Jan 202328.0629.0028.0628.9228.9225,394,106
12 Jan 202328.4128.4827.9128.0528.0516,245,925
11 Jan 202328.4428.7228.3528.5528.5511,180,936
10 Jan 202328.4428.6628.2228.3528.359,946,887
09 Jan 202328.6628.8528.3628.4428.4413,999,766
06 Jan 202328.5028.7628.3128.5828.5813,909,471
05 Jan 202328.2828.5428.1528.3828.3813,799,267
04 Jan 202327.7228.6127.6228.1428.1419,368,871
03 Jan 202327.3927.7727.0827.7127.7111,087,579
30 Dec 202227.5027.7527.3427.3827.3813,929,453
29 Dec 202227.8327.8327.2527.3827.3814,659,541
28 Dec 202228.1528.1627.8027.9227.9215,644,405
27 Dec 202228.1128.4528.0728.1528.1513,241,272
26 Dec 202228.2928.5827.8128.0028.0016,259,934
23 Dec 202228.2628.7428.0228.3028.309,636,482
22 Dec 202228.3829.1728.3228.4428.4416,294,896
21 Dec 202228.1028.5328.1028.2228.2210,185,486
20 Dec 202228.5128.5628.0028.1228.1215,493,851
19 Dec 202229.6530.0028.5028.6828.6823,263,946
16 Dec 202228.6530.0028.6329.6429.6432,041,468
15 Dec 202229.6529.7828.7128.8028.8024,762,591
14 Dec 202229.7029.7829.2529.7029.7020,378,506
13 Dec 202229.3929.7829.2229.7029.7016,232,901
12 Dec 202230.0630.4529.4929.5429.5428,571,906
09 Dec 202229.0030.4828.9030.2530.2549,467,674
08 Dec 202228.7029.1828.7028.9928.9915,339,751
07 Dec 202229.1229.2328.6128.8028.8019,311,471
06 Dec 202229.5929.7529.0829.1129.1122,227,830
05 Dec 202228.3829.8928.3829.8029.8041,208,935
02 Dec 202228.5428.6028.1028.1828.1816,552,531
01 Dec 202228.9929.2528.5328.6028.6019,405,968
30 Nov 202228.9929.4328.5628.5928.5928,848,815
29 Nov 202227.9929.1827.8829.0029.0039,338,214
28 Nov 202227.7027.7027.1127.4527.4517,758,327
25 Nov 202227.7228.3027.7228.2228.2220,293,034
24 Nov 202227.8028.2427.6027.7127.7117,952,357
23 Nov 202227.5628.0527.4227.5927.5915,615,378
22 Nov 202227.6228.1327.3827.6627.6613,735,015
21 Nov 202227.8827.8826.8927.5227.5219,955,705
18 Nov 202228.4028.5727.8027.8827.8824,027,653
17 Nov 202228.5028.7428.0028.3828.3821,617,072
16 Nov 202228.9228.9828.4228.5328.5324,204,779
15 Nov 202227.6029.3127.2629.0929.0950,853,812
14 Nov 202227.8028.1227.2127.5827.5850,130,352
11 Nov 202226.4427.2726.2827.0027.0038,652,624
10 Nov 202225.8526.1425.6826.0426.0414,050,626
09 Nov 202225.9526.3525.8126.0126.0112,249,662
08 Nov 202225.9326.2525.8526.0126.0114,995,916
07 Nov 202225.5526.2425.4826.0626.0621,647,640
04 Nov 202224.9125.8524.9125.7025.7027,995,034
03 Nov 202225.0025.0724.7824.9424.9414,767,105
02 Nov 202225.0325.3924.8025.2825.2825,164,920
01 Nov 202224.3525.2924.0825.2725.2732,530,953
31 Oct 202225.1525.1924.2024.2824.2829,617,840
28 Oct 202225.9926.5025.2425.3025.3035,470,881
27 Oct 202226.7727.1826.7727.0527.0514,714,298
26 Oct 202226.6427.2026.6226.7626.7615,704,399
25 Oct 202226.6627.0626.3626.8126.8115,073,972
24 Oct 202227.8027.9026.5026.5426.5429,039,318
21 Oct 202227.9128.5027.6127.7927.7915,801,786
20 Oct 202227.8028.1827.7027.8227.8211,050,826
19 Oct 202228.3328.5028.0228.0228.0214,437,625
18 Oct 202228.7628.9328.3628.3828.3810,894,144
17 Oct 202228.8028.8028.3128.6328.6316,681,596
14 Oct 202228.8029.1028.6628.9028.9015,542,234
13 Oct 202228.1029.0827.9628.6328.6319,317,872
12 Oct 202227.8528.3727.3628.3428.3414,486,697
11 Oct 202228.2128.3327.5427.9527.9513,230,911
10 Oct 202228.7329.1028.0328.1928.1915,951,525
30 Sept 202228.1829.1528.1828.8128.8128,487,069
29 Sept 202228.3929.1028.0028.1128.1118,440,487
28 Sept 202228.5028.7628.2028.3028.3015,627,949
27 Sept 202228.3628.6528.1228.6128.6113,401,972
26 Sept 202228.5028.8528.3128.3328.3314,695,846
23 Sept 202228.7329.1428.5528.6628.6614,117,002
22 Sept 202228.8729.0528.6228.7328.7318,094,858
21 Sept 202229.4129.4528.7429.1829.1824,394,559
20 Sept 202230.6130.6529.2229.5829.5839,075,712
19 Sept 202231.1931.1930.3530.4530.4521,451,430
16 Sept 202232.0232.1731.0131.1931.1933,850,625
15 Sept 202231.6432.4531.6432.2332.2326,024,617
14 Sept 202231.5732.0831.4931.5931.5916,121,199
13 Sept 202231.3732.3831.1731.9631.9631,515,581
09 Sept 202230.2231.5030.1631.3731.3744,961,442
08 Sept 202230.3530.5430.0530.2030.2019,969,177
07 Sept 202230.8030.9030.2230.4130.4129,422,849
06 Sept 202231.0531.2030.7731.0031.0020,191,134
05 Sept 202231.0431.2330.5031.0131.0122,635,615
02 Sept 202231.6031.9031.0731.1731.1717,741,847
01 Sept 202231.5032.2731.0031.6031.6025,800,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...