Australia markets open in 6 hours 27 minutes

Anhui Conch Cement Company Limited (600585.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
24.61+0.18 (+0.74%)
At close: 03:00PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202424.4624.6424.3124.6124.6112,828,389
24 May 202424.8524.8924.4024.4324.4317,557,354
23 May 202425.1325.1824.6924.8624.8621,733,561
22 May 202425.2525.8425.1625.1725.1722,595,286
21 May 202425.3325.9525.1925.4025.4020,795,933
20 May 202425.5625.6724.9925.3425.3429,635,176
17 May 202425.3725.6224.7125.4025.4033,121,668
16 May 202424.3325.7524.2625.3725.3754,972,823
15 May 202424.0224.5523.8524.3324.3319,572,461
14 May 202424.3824.4424.0024.0624.0613,613,469
13 May 202424.1524.4623.8624.3624.3618,205,261
10 May 202423.5524.3523.4324.2524.2540,115,048
09 May 202423.1823.6923.1823.5523.5518,451,631
08 May 202423.1323.6723.1023.2223.2219,960,534
07 May 202423.2223.2522.8123.2123.2115,309,168
06 May 202423.2823.4223.0723.2223.2217,995,963
30 Apr 202423.2123.2822.9122.9822.9816,178,836
29 Apr 202422.4623.4722.0823.2923.2935,646,361
26 Apr 202422.5122.8022.2522.7722.7717,030,564
25 Apr 202422.3622.6022.2522.5622.5611,328,123
24 Apr 202422.6722.7222.1122.3822.3821,212,919
23 Apr 202423.1923.1922.5322.5922.5918,573,867
22 Apr 202423.2323.4222.9823.2023.2015,639,909
19 Apr 202422.8023.3522.7723.2323.2318,449,667
18 Apr 202423.1323.3722.9022.9222.9223,627,905
17 Apr 202422.8023.2222.6523.1723.1725,792,401
16 Apr 202422.7023.0522.5822.8022.8024,055,025
15 Apr 202422.5422.9022.4022.7022.7022,522,528
12 Apr 202422.7422.9422.4822.5522.5524,589,670
11 Apr 202421.9222.8821.9222.8522.8553,177,295
10 Apr 202422.0322.1321.6721.7721.7717,615,449
09 Apr 202422.1322.2622.0122.1222.1214,186,251
08 Apr 202422.2922.4222.0822.1722.1713,278,986
03 Apr 202422.4022.4722.1522.2922.2912,421,055
02 Apr 202422.4322.5422.3222.3722.3714,636,115
01 Apr 202422.3122.4922.2222.4322.4320,276,090
29 Mar 202422.1422.2822.1222.2822.284,543,701
28 Mar 202422.1522.2922.0022.2222.2215,415,760
27 Mar 202422.3922.5622.1522.1622.1614,804,824
26 Mar 202422.3722.4122.1322.3322.3316,828,041
25 Mar 202422.2422.5722.0922.3922.3918,019,048
22 Mar 202422.5622.6322.1922.2722.2719,383,605
21 Mar 202422.7322.9022.5222.6322.6319,942,840
20 Mar 202422.8822.9522.6022.6822.6832,845,828
19 Mar 202423.3723.4423.1323.2023.2016,589,498
18 Mar 202423.4523.5723.3223.3823.3815,408,992
15 Mar 202423.2223.5023.1523.4923.4915,738,134
14 Mar 202423.0623.5023.0523.2623.2617,398,778
13 Mar 202423.6923.6923.1623.2023.2026,998,922
12 Mar 202423.7523.9523.3523.8323.8326,434,379
11 Mar 202423.8023.9323.5223.7523.7516,859,280
08 Mar 202424.1324.1523.7023.8023.8016,267,084
07 Mar 202423.9524.4623.9224.1724.1719,220,504
06 Mar 202423.7524.0923.6024.0024.0017,420,409
05 Mar 202423.3423.7623.2423.7523.7519,291,448
04 Mar 202423.7623.7623.2723.4323.4323,230,402
01 Mar 202423.9123.9223.6523.7723.7717,529,343
29 Feb 202423.7023.9523.6723.9423.9420,981,150
28 Feb 202424.0324.1023.6923.8623.8620,861,133
27 Feb 202424.0624.1923.8824.0624.0616,170,713
26 Feb 202424.5124.5824.0824.1324.1315,542,987
23 Feb 202424.6524.8124.3524.6024.6015,221,381
22 Feb 202424.6124.7724.3924.6824.6814,373,686
21 Feb 202424.3925.0824.2324.7424.7421,595,040
20 Feb 202424.0424.6323.9024.4624.4619,074,976
19 Feb 202424.2224.2823.5924.1424.1419,765,008
08 Feb 202423.8324.2323.6224.2324.2326,927,269
07 Feb 202423.7423.8423.4023.8223.8224,806,886
06 Feb 202423.1523.8923.0723.7423.7425,803,376
05 Feb 202422.9823.3522.6623.2723.2733,439,138
02 Feb 202423.0023.3222.4322.9822.9820,491,936
01 Feb 202423.0423.3222.7623.0023.0018,906,126
31 Jan 202422.6823.3322.6323.1123.1123,924,743
30 Jan 202422.9123.2522.8122.8122.8117,333,903
29 Jan 202422.9723.3422.9423.0623.0622,209,907
26 Jan 202422.8423.3422.6122.8222.8222,339,901
25 Jan 202422.1322.6522.0622.6022.6020,828,037
24 Jan 202421.8422.2421.4222.1322.1315,143,017
23 Jan 202421.7421.8621.5321.7521.7513,176,082
22 Jan 202422.2022.4321.6021.8621.8617,620,255
19 Jan 202422.4122.5722.1522.2822.2812,112,370
18 Jan 202422.3022.5821.7822.5022.5015,433,075
17 Jan 202422.7322.7722.3622.3622.3615,431,492
16 Jan 202422.5822.8722.4622.8222.8217,511,469
15 Jan 202422.3022.6922.1522.6622.6611,129,565
12 Jan 202422.3322.6322.2522.3922.399,435,128
11 Jan 202422.3722.4722.1022.3322.338,806,515
10 Jan 202422.3522.5522.2922.4122.418,123,365
09 Jan 202422.4922.4922.0722.4422.449,246,115
08 Jan 202422.5022.7322.3022.4422.4414,669,571
05 Jan 202422.3222.8321.9222.4922.4918,303,550
04 Jan 202422.4722.5122.0522.3622.3610,499,915
03 Jan 202422.3022.5322.2022.4722.478,521,513
02 Jan 202422.5522.5622.3222.3522.358,077,796
29 Dec 202322.6122.7522.3322.5622.5614,529,824
28 Dec 202322.1622.6222.0722.5622.5614,204,365
27 Dec 202322.0122.1821.9022.1622.169,420,472
26 Dec 202321.9522.0421.8322.0022.008,570,874
25 Dec 202321.7621.9921.6321.9821.988,932,093
22 Dec 202321.6521.9321.4721.8021.8010,708,896
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...