Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	29.41	29.45	28.85	29.07	29.07	21,405,033
02 Feb 2023	29.45	29.79	29.26	29.60	29.60	21,958,279
01 Feb 2023	29.45	29.54	29.05	29.52	29.52	21,489,560
31 Jan 2023	28.97	29.66	28.91	29.42	29.42	18,867,370
30 Jan 2023	30.09	30.09	29.06	29.13	29.13	27,640,249
20 Jan 2023	29.07	29.49	28.96	29.48	29.48	16,392,266
19 Jan 2023	29.00	29.08	28.76	29.06	29.06	17,766,503
18 Jan 2023	29.18	29.29	28.80	29.03	29.03	15,255,302
17 Jan 2023	29.33	29.48	28.95	29.19	29.19	13,439,163
16 Jan 2023	28.84	29.64	28.77	29.32	29.32	25,324,408
13 Jan 2023	28.06	29.00	28.06	28.92	28.92	25,394,106
12 Jan 2023	28.41	28.48	27.91	28.05	28.05	16,245,925
11 Jan 2023	28.44	28.72	28.35	28.55	28.55	11,180,936
10 Jan 2023	28.44	28.66	28.22	28.35	28.35	9,946,887
09 Jan 2023	28.66	28.85	28.36	28.44	28.44	13,999,766
06 Jan 2023	28.50	28.76	28.31	28.58	28.58	13,909,471
05 Jan 2023	28.28	28.54	28.15	28.38	28.38	13,799,267
04 Jan 2023	27.72	28.61	27.62	28.14	28.14	19,368,871
03 Jan 2023	27.39	27.77	27.08	27.71	27.71	11,087,579
30 Dec 2022	27.50	27.75	27.34	27.38	27.38	13,929,453
29 Dec 2022	27.83	27.83	27.25	27.38	27.38	14,659,541
28 Dec 2022	28.15	28.16	27.80	27.92	27.92	15,644,405
27 Dec 2022	28.11	28.45	28.07	28.15	28.15	13,241,272
26 Dec 2022	28.29	28.58	27.81	28.00	28.00	16,259,934
23 Dec 2022	28.26	28.74	28.02	28.30	28.30	9,636,482
22 Dec 2022	28.38	29.17	28.32	28.44	28.44	16,294,896
21 Dec 2022	28.10	28.53	28.10	28.22	28.22	10,185,486
20 Dec 2022	28.51	28.56	28.00	28.12	28.12	15,493,851
19 Dec 2022	29.65	30.00	28.50	28.68	28.68	23,263,946
16 Dec 2022	28.65	30.00	28.63	29.64	29.64	32,041,468
15 Dec 2022	29.65	29.78	28.71	28.80	28.80	24,762,591
14 Dec 2022	29.70	29.78	29.25	29.70	29.70	20,378,506
13 Dec 2022	29.39	29.78	29.22	29.70	29.70	16,232,901
12 Dec 2022	30.06	30.45	29.49	29.54	29.54	28,571,906
09 Dec 2022	29.00	30.48	28.90	30.25	30.25	49,467,674
08 Dec 2022	28.70	29.18	28.70	28.99	28.99	15,339,751
07 Dec 2022	29.12	29.23	28.61	28.80	28.80	19,311,471
06 Dec 2022	29.59	29.75	29.08	29.11	29.11	22,227,830
05 Dec 2022	28.38	29.89	28.38	29.80	29.80	41,208,935
02 Dec 2022	28.54	28.60	28.10	28.18	28.18	16,552,531
01 Dec 2022	28.99	29.25	28.53	28.60	28.60	19,405,968
30 Nov 2022	28.99	29.43	28.56	28.59	28.59	28,848,815
29 Nov 2022	27.99	29.18	27.88	29.00	29.00	39,338,214
28 Nov 2022	27.70	27.70	27.11	27.45	27.45	17,758,327
25 Nov 2022	27.72	28.30	27.72	28.22	28.22	20,293,034
24 Nov 2022	27.80	28.24	27.60	27.71	27.71	17,952,357
23 Nov 2022	27.56	28.05	27.42	27.59	27.59	15,615,378
22 Nov 2022	27.62	28.13	27.38	27.66	27.66	13,735,015
21 Nov 2022	27.88	27.88	26.89	27.52	27.52	19,955,705
18 Nov 2022	28.40	28.57	27.80	27.88	27.88	24,027,653
17 Nov 2022	28.50	28.74	28.00	28.38	28.38	21,617,072
16 Nov 2022	28.92	28.98	28.42	28.53	28.53	24,204,779
15 Nov 2022	27.60	29.31	27.26	29.09	29.09	50,853,812
14 Nov 2022	27.80	28.12	27.21	27.58	27.58	50,130,352
11 Nov 2022	26.44	27.27	26.28	27.00	27.00	38,652,624
10 Nov 2022	25.85	26.14	25.68	26.04	26.04	14,050,626
09 Nov 2022	25.95	26.35	25.81	26.01	26.01	12,249,662
08 Nov 2022	25.93	26.25	25.85	26.01	26.01	14,995,916
07 Nov 2022	25.55	26.24	25.48	26.06	26.06	21,647,640
04 Nov 2022	24.91	25.85	24.91	25.70	25.70	27,995,034
03 Nov 2022	25.00	25.07	24.78	24.94	24.94	14,767,105
02 Nov 2022	25.03	25.39	24.80	25.28	25.28	25,164,920
01 Nov 2022	24.35	25.29	24.08	25.27	25.27	32,530,953
31 Oct 2022	25.15	25.19	24.20	24.28	24.28	29,617,840
28 Oct 2022	25.99	26.50	25.24	25.30	25.30	35,470,881
27 Oct 2022	26.77	27.18	26.77	27.05	27.05	14,714,298
26 Oct 2022	26.64	27.20	26.62	26.76	26.76	15,704,399
25 Oct 2022	26.66	27.06	26.36	26.81	26.81	15,073,972
24 Oct 2022	27.80	27.90	26.50	26.54	26.54	29,039,318
21 Oct 2022	27.91	28.50	27.61	27.79	27.79	15,801,786
20 Oct 2022	27.80	28.18	27.70	27.82	27.82	11,050,826
19 Oct 2022	28.33	28.50	28.02	28.02	28.02	14,437,625
18 Oct 2022	28.76	28.93	28.36	28.38	28.38	10,894,144
17 Oct 2022	28.80	28.80	28.31	28.63	28.63	16,681,596
14 Oct 2022	28.80	29.10	28.66	28.90	28.90	15,542,234
13 Oct 2022	28.10	29.08	27.96	28.63	28.63	19,317,872
12 Oct 2022	27.85	28.37	27.36	28.34	28.34	14,486,697
11 Oct 2022	28.21	28.33	27.54	27.95	27.95	13,230,911
10 Oct 2022	28.73	29.10	28.03	28.19	28.19	15,951,525
30 Sept 2022	28.18	29.15	28.18	28.81	28.81	28,487,069
29 Sept 2022	28.39	29.10	28.00	28.11	28.11	18,440,487
28 Sept 2022	28.50	28.76	28.20	28.30	28.30	15,627,949
27 Sept 2022	28.36	28.65	28.12	28.61	28.61	13,401,972
26 Sept 2022	28.50	28.85	28.31	28.33	28.33	14,695,846
23 Sept 2022	28.73	29.14	28.55	28.66	28.66	14,117,002
22 Sept 2022	28.87	29.05	28.62	28.73	28.73	18,094,858
21 Sept 2022	29.41	29.45	28.74	29.18	29.18	24,394,559
20 Sept 2022	30.61	30.65	29.22	29.58	29.58	39,075,712
19 Sept 2022	31.19	31.19	30.35	30.45	30.45	21,451,430
16 Sept 2022	32.02	32.17	31.01	31.19	31.19	33,850,625
15 Sept 2022	31.64	32.45	31.64	32.23	32.23	26,024,617
14 Sept 2022	31.57	32.08	31.49	31.59	31.59	16,121,199
13 Sept 2022	31.37	32.38	31.17	31.96	31.96	31,515,581
09 Sept 2022	30.22	31.50	30.16	31.37	31.37	44,961,442
08 Sept 2022	30.35	30.54	30.05	30.20	30.20	19,969,177
07 Sept 2022	30.80	30.90	30.22	30.41	30.41	29,422,849
06 Sept 2022	31.05	31.20	30.77	31.00	31.00	20,191,134
05 Sept 2022	31.04	31.23	30.50	31.01	31.01	22,635,615
02 Sept 2022	31.60	31.90	31.07	31.17	31.17	17,741,847
01 Sept 2022	31.50	32.27	31.00	31.60	31.60	25,800,265
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,948.85-1.37(-0.00%)

Get our best money-saving hacks and pro tips now

Anhui Conch Cement Company Limited (600585.SS)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,948.85
-1.37(-0.00%)