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

27.95

-0.10

(-0.36%)

As of 11:14AM CST. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	28.10	28.26	27.80	27.95	27.95	9,941,347
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	28.24	28.43	27.90	28.18	28.18	22,765,139
27 Mar 2023	28.89	28.89	28.04	28.22	28.22	24,966,155
24 Mar 2023	29.20	29.20	28.80	28.95	28.95	18,820,494
23 Mar 2023	29.08	29.29	28.84	29.23	29.23	13,748,944
22 Mar 2023	29.29	29.39	29.03	29.20	29.20	13,259,470
21 Mar 2023	29.36	29.44	29.00	29.18	29.18	11,162,425
20 Mar 2023	29.40	30.10	29.13	29.14	29.14	21,301,306
17 Mar 2023	29.65	29.84	29.26	29.39	29.39	22,893,909
16 Mar 2023	29.43	29.77	29.28	29.41	29.41	14,354,328
15 Mar 2023	29.18	29.78	29.14	29.63	29.63	18,409,672
14 Mar 2023	29.30	29.54	29.00	29.06	29.06	14,724,715
13 Mar 2023	29.10	29.50	28.93	29.24	29.24	19,005,367
10 Mar 2023	29.58	29.59	29.07	29.19	29.19	20,489,802
09 Mar 2023	30.20	30.24	29.60	29.69	29.69	17,331,032
08 Mar 2023	30.30	30.31	29.90	30.20	30.20	15,348,085
07 Mar 2023	30.88	31.16	30.29	30.36	30.36	23,580,048
06 Mar 2023	31.72	31.72	30.70	30.93	30.93	29,850,928
03 Mar 2023	31.69	31.79	31.30	31.72	31.72	15,454,479
02 Mar 2023	31.05	31.93	30.93	31.64	31.64	24,487,335
01 Mar 2023	30.95	31.55	30.95	31.24	31.24	26,137,496
28 Feb 2023	30.72	30.93	30.21	30.68	30.68	21,347,916
27 Feb 2023	30.95	31.27	30.53	30.70	30.70	17,222,562
24 Feb 2023	31.68	31.68	30.80	31.09	31.09	26,383,686
23 Feb 2023	31.54	31.84	31.48	31.76	31.76	19,061,663
22 Feb 2023	31.82	31.94	31.38	31.54	31.54	18,298,997
21 Feb 2023	31.77	32.30	31.51	31.95	31.95	36,427,214
20 Feb 2023	30.20	31.79	30.17	31.76	31.76	59,051,480
17 Feb 2023	30.13	30.79	30.05	30.06	30.06	22,147,077
16 Feb 2023	30.11	30.85	29.85	30.12	30.12	35,919,697
15 Feb 2023	29.98	30.50	29.96	29.99	29.99	28,749,017
14 Feb 2023	29.96	30.15	29.65	29.96	29.96	22,439,911
13 Feb 2023	28.90	30.17	28.73	30.02	30.02	51,456,756
10 Feb 2023	28.59	29.04	28.57	28.90	28.90	15,117,478
09 Feb 2023	28.58	28.75	28.52	28.69	28.69	14,001,251
08 Feb 2023	28.88	28.99	28.53	28.59	28.59	13,569,572
07 Feb 2023	28.64	29.28	28.63	28.87	28.87	16,494,928
06 Feb 2023	28.80	28.93	28.46	28.64	28.64	15,456,041
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,299.30+63.30(+0.87%)

ASX 2007,110.10+59.80(+0.85%)

AUD/USD0.6683-0.0004(-0.06%)

OIL72.73-0.24(-0.33%)

GOLD1,958.60-8.30(-0.42%)

Bitcoin AUD42,471.27+1,501.79(+3.67%)

Get our best money-saving hacks and pro tips now

Anhui Conch Cement Company Limited (600585.SS)

ALL ORDS
7,299.30
+63.30(+0.87%)

ASX 200
7,110.10
+59.80(+0.85%)

AUD/USD
0.6683
-0.0004(-0.06%)

OIL
72.73
-0.24(-0.33%)

GOLD
1,958.60
-8.30(-0.42%)

Bitcoin AUD
42,471.27
+1,501.79(+3.67%)