Anhui Conch Cement Company Limited (600585.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 22.67 | 22.72 | 22.11 | 22.38 | 22.38 | 21,212,919 |
| 23 Apr 2024 | 23.19 | 23.19 | 22.53 | 22.59 | 22.59 | 18,573,867 |
| 22 Apr 2024 | 23.23 | 23.42 | 22.98 | 23.20 | 23.20 | 15,639,909 |
| 19 Apr 2024 | 22.80 | 23.35 | 22.77 | 23.23 | 23.23 | 18,449,667 |
| 18 Apr 2024 | 23.13 | 23.37 | 22.90 | 22.92 | 22.92 | 23,627,905 |
| 17 Apr 2024 | 22.80 | 23.22 | 22.65 | 23.17 | 23.17 | 25,792,401 |
| 16 Apr 2024 | 22.70 | 23.05 | 22.58 | 22.80 | 22.80 | 24,055,025 |
| 15 Apr 2024 | 22.54 | 22.90 | 22.40 | 22.70 | 22.70 | 22,522,528 |
| 12 Apr 2024 | 22.74 | 22.94 | 22.48 | 22.55 | 22.55 | 24,589,670 |
| 11 Apr 2024 | 21.92 | 22.88 | 21.92 | 22.85 | 22.85 | 53,177,295 |
| 10 Apr 2024 | 22.03 | 22.13 | 21.67 | 21.77 | 21.77 | 17,615,449 |
| 09 Apr 2024 | 22.13 | 22.26 | 22.01 | 22.12 | 22.12 | 14,186,251 |
| 08 Apr 2024 | 22.29 | 22.42 | 22.08 | 22.17 | 22.17 | 13,278,986 |
| 03 Apr 2024 | 22.40 | 22.47 | 22.15 | 22.29 | 22.29 | 12,421,055 |
| 02 Apr 2024 | 22.43 | 22.54 | 22.32 | 22.37 | 22.37 | 14,636,115 |
| 01 Apr 2024 | 22.31 | 22.49 | 22.22 | 22.43 | 22.43 | 20,276,090 |
| 29 Mar 2024 | 22.14 | 22.28 | 22.12 | 22.28 | 22.28 | 4,543,701 |
| 28 Mar 2024 | 22.15 | 22.29 | 22.00 | 22.22 | 22.22 | 15,415,760 |
| 27 Mar 2024 | 22.39 | 22.56 | 22.15 | 22.16 | 22.16 | 14,804,824 |
| 26 Mar 2024 | 22.37 | 22.41 | 22.13 | 22.33 | 22.33 | 16,828,041 |
| 25 Mar 2024 | 22.24 | 22.57 | 22.09 | 22.39 | 22.39 | 18,019,048 |
| 22 Mar 2024 | 22.56 | 22.63 | 22.19 | 22.27 | 22.27 | 19,383,605 |
| 21 Mar 2024 | 22.73 | 22.90 | 22.52 | 22.63 | 22.63 | 19,942,840 |
| 20 Mar 2024 | 22.88 | 22.95 | 22.60 | 22.68 | 22.68 | 32,845,828 |
| 19 Mar 2024 | 23.37 | 23.44 | 23.13 | 23.20 | 23.20 | 16,589,498 |
| 18 Mar 2024 | 23.45 | 23.57 | 23.32 | 23.38 | 23.38 | 15,408,992 |
| 15 Mar 2024 | 23.22 | 23.50 | 23.15 | 23.49 | 23.49 | 15,738,134 |
| 14 Mar 2024 | 23.06 | 23.50 | 23.05 | 23.26 | 23.26 | 17,398,778 |
| 13 Mar 2024 | 23.69 | 23.69 | 23.16 | 23.20 | 23.20 | 26,998,922 |
| 12 Mar 2024 | 23.75 | 23.95 | 23.35 | 23.83 | 23.83 | 26,434,379 |
| 11 Mar 2024 | 23.80 | 23.93 | 23.52 | 23.75 | 23.75 | 16,859,280 |
| 08 Mar 2024 | 24.13 | 24.15 | 23.70 | 23.80 | 23.80 | 16,267,084 |
| 07 Mar 2024 | 23.95 | 24.46 | 23.92 | 24.17 | 24.17 | 19,220,504 |
| 06 Mar 2024 | 23.75 | 24.09 | 23.60 | 24.00 | 24.00 | 17,420,409 |
| 05 Mar 2024 | 23.34 | 23.76 | 23.24 | 23.75 | 23.75 | 19,291,448 |
| 04 Mar 2024 | 23.76 | 23.76 | 23.27 | 23.43 | 23.43 | 23,230,402 |
| 01 Mar 2024 | 23.91 | 23.92 | 23.65 | 23.77 | 23.77 | 17,529,343 |
| 29 Feb 2024 | 23.70 | 23.95 | 23.67 | 23.94 | 23.94 | 20,981,150 |
| 28 Feb 2024 | 24.03 | 24.10 | 23.69 | 23.86 | 23.86 | 20,861,133 |
| 27 Feb 2024 | 24.06 | 24.19 | 23.88 | 24.06 | 24.06 | 16,170,713 |
| 26 Feb 2024 | 24.51 | 24.58 | 24.08 | 24.13 | 24.13 | 15,542,987 |
| 23 Feb 2024 | 24.65 | 24.81 | 24.35 | 24.60 | 24.60 | 15,221,381 |
| 22 Feb 2024 | 24.61 | 24.77 | 24.39 | 24.68 | 24.68 | 14,373,686 |
| 21 Feb 2024 | 24.39 | 25.08 | 24.23 | 24.74 | 24.74 | 21,595,040 |
| 20 Feb 2024 | 24.04 | 24.63 | 23.90 | 24.46 | 24.46 | 19,074,976 |
| 19 Feb 2024 | 24.22 | 24.28 | 23.59 | 24.14 | 24.14 | 19,765,008 |
| 08 Feb 2024 | 23.83 | 24.23 | 23.62 | 24.23 | 24.23 | 26,927,269 |
| 07 Feb 2024 | 23.74 | 23.84 | 23.40 | 23.82 | 23.82 | 24,806,886 |
| 06 Feb 2024 | 23.15 | 23.89 | 23.07 | 23.74 | 23.74 | 25,803,376 |
| 05 Feb 2024 | 22.98 | 23.35 | 22.66 | 23.27 | 23.27 | 33,439,138 |
| 02 Feb 2024 | 23.00 | 23.32 | 22.43 | 22.98 | 22.98 | 20,491,936 |
| 01 Feb 2024 | 23.04 | 23.32 | 22.76 | 23.00 | 23.00 | 18,906,126 |
| 31 Jan 2024 | 22.68 | 23.33 | 22.63 | 23.11 | 23.11 | 23,924,743 |
| 30 Jan 2024 | 22.91 | 23.25 | 22.81 | 22.81 | 22.81 | 17,333,903 |
| 29 Jan 2024 | 22.97 | 23.34 | 22.94 | 23.06 | 23.06 | 22,209,907 |
| 26 Jan 2024 | 22.84 | 23.34 | 22.61 | 22.82 | 22.82 | 22,339,901 |
| 25 Jan 2024 | 22.13 | 22.65 | 22.06 | 22.60 | 22.60 | 20,828,037 |
| 24 Jan 2024 | 21.84 | 22.24 | 21.42 | 22.13 | 22.13 | 15,143,017 |
| 23 Jan 2024 | 21.74 | 21.86 | 21.53 | 21.75 | 21.75 | 13,176,082 |
| 22 Jan 2024 | 22.20 | 22.43 | 21.60 | 21.86 | 21.86 | 17,620,255 |
| 19 Jan 2024 | 22.41 | 22.57 | 22.15 | 22.28 | 22.28 | 12,112,370 |
| 18 Jan 2024 | 22.30 | 22.58 | 21.78 | 22.50 | 22.50 | 15,433,075 |
| 17 Jan 2024 | 22.73 | 22.77 | 22.36 | 22.36 | 22.36 | 15,431,492 |
| 16 Jan 2024 | 22.58 | 22.87 | 22.46 | 22.82 | 22.82 | 17,511,469 |
| 15 Jan 2024 | 22.30 | 22.69 | 22.15 | 22.66 | 22.66 | 11,129,565 |
| 12 Jan 2024 | 22.33 | 22.63 | 22.25 | 22.39 | 22.39 | 9,435,128 |
| 11 Jan 2024 | 22.37 | 22.47 | 22.10 | 22.33 | 22.33 | 8,806,515 |
| 10 Jan 2024 | 22.35 | 22.55 | 22.29 | 22.41 | 22.41 | 8,123,365 |
| 09 Jan 2024 | 22.49 | 22.49 | 22.07 | 22.44 | 22.44 | 9,246,115 |
| 08 Jan 2024 | 22.50 | 22.73 | 22.30 | 22.44 | 22.44 | 14,669,571 |
| 05 Jan 2024 | 22.32 | 22.83 | 21.92 | 22.49 | 22.49 | 18,303,550 |
| 04 Jan 2024 | 22.47 | 22.51 | 22.05 | 22.36 | 22.36 | 10,499,915 |
| 03 Jan 2024 | 22.30 | 22.53 | 22.20 | 22.47 | 22.47 | 8,521,513 |
| 02 Jan 2024 | 22.55 | 22.56 | 22.32 | 22.35 | 22.35 | 8,077,796 |
| 29 Dec 2023 | 22.61 | 22.75 | 22.33 | 22.56 | 22.56 | 14,529,824 |
| 28 Dec 2023 | 22.16 | 22.62 | 22.07 | 22.56 | 22.56 | 14,204,365 |
| 27 Dec 2023 | 22.01 | 22.18 | 21.90 | 22.16 | 22.16 | 9,420,472 |
| 26 Dec 2023 | 21.95 | 22.04 | 21.83 | 22.00 | 22.00 | 8,570,874 |
| 25 Dec 2023 | 21.76 | 21.99 | 21.63 | 21.98 | 21.98 | 8,932,093 |
| 22 Dec 2023 | 21.65 | 21.93 | 21.47 | 21.80 | 21.80 | 10,708,896 |
| 21 Dec 2023 | 21.45 | 21.72 | 21.32 | 21.69 | 21.69 | 12,524,434 |
| 20 Dec 2023 | 21.49 | 21.60 | 21.43 | 21.48 | 21.48 | 8,273,603 |
| 19 Dec 2023 | 21.49 | 21.62 | 21.30 | 21.47 | 21.47 | 9,679,377 |
| 18 Dec 2023 | 21.75 | 21.89 | 21.49 | 21.58 | 21.58 | 10,374,459 |
| 15 Dec 2023 | 21.72 | 22.22 | 21.70 | 21.84 | 21.84 | 13,583,214 |
| 14 Dec 2023 | 21.70 | 21.83 | 21.59 | 21.66 | 21.66 | 8,241,426 |
| 13 Dec 2023 | 22.15 | 22.16 | 21.40 | 21.56 | 21.56 | 13,624,478 |
| 12 Dec 2023 | 21.79 | 22.19 | 21.70 | 22.11 | 22.11 | 10,791,717 |
| 11 Dec 2023 | 21.78 | 21.87 | 21.36 | 21.83 | 21.83 | 16,871,923 |
| 08 Dec 2023 | 22.00 | 22.19 | 21.78 | 21.82 | 21.82 | 16,083,700 |
| 07 Dec 2023 | 22.12 | 22.18 | 21.75 | 22.00 | 22.00 | 16,056,976 |
| 06 Dec 2023 | 22.25 | 22.41 | 22.06 | 22.11 | 22.11 | 15,350,675 |
| 05 Dec 2023 | 22.53 | 22.72 | 22.26 | 22.27 | 22.27 | 12,957,126 |
| 04 Dec 2023 | 22.86 | 22.99 | 22.57 | 22.58 | 22.58 | 13,607,780 |
| 01 Dec 2023 | 22.98 | 23.05 | 22.68 | 22.86 | 22.86 | 16,533,412 |
| 30 Nov 2023 | 23.05 | 23.18 | 22.91 | 23.00 | 23.00 | 11,672,626 |
| 29 Nov 2023 | 23.45 | 23.60 | 23.03 | 23.13 | 23.13 | 18,403,219 |
| 28 Nov 2023 | 23.36 | 23.52 | 23.30 | 23.51 | 23.51 | 9,269,747 |
| 27 Nov 2023 | 23.77 | 23.77 | 23.27 | 23.35 | 23.35 | 17,080,048 |
| 24 Nov 2023 | 24.00 | 24.07 | 23.70 | 23.77 | 23.77 | 13,843,992 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.