Australia markets open in 7 minutes

Anhui Conch Cement Company Limited (600585.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
27.45-0.77 (-2.73%)
At close: 03:00PM CST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
31 Aug 202230.8931.9230.6731.9231.9235,382,915
30 Aug 202231.3931.9630.8430.9930.9920,662,339
29 Aug 202231.5531.7731.1031.4231.4215,488,825
26 Aug 202231.8732.0031.3631.8131.8119,215,698
25 Aug 202231.3232.2931.1532.1032.1031,077,161
24 Aug 202231.4631.5931.0031.0331.0318,762,078
23 Aug 202232.1832.2331.3531.4731.4720,059,314
22 Aug 202231.8932.3431.7532.1832.1814,567,025
19 Aug 202231.6332.0631.6031.9031.9017,021,241
18 Aug 202232.6032.7031.5831.6231.6228,738,173
17 Aug 202232.7732.8832.1632.7632.7615,432,773
16 Aug 202232.7633.0632.6132.7532.7511,788,401
15 Aug 202232.8833.2232.6032.6732.6713,030,343
12 Aug 202232.6732.9932.5332.8832.889,400,407
11 Aug 202232.5332.7932.1932.7232.7212,266,532
10 Aug 202232.5033.0032.1132.3732.3714,346,791
09 Aug 202232.5432.6932.3332.5032.5011,765,779
08 Aug 202232.0332.6031.9532.5532.5516,704,135
05 Aug 202231.2632.0831.0032.0332.0318,904,575
04 Aug 202231.1031.2930.9331.1931.1911,446,572
03 Aug 202231.1931.6530.8530.8830.8815,754,310
02 Aug 202231.9331.9331.0731.3231.3222,448,193
01 Aug 202232.4332.5032.0032.3632.3613,982,682
29 July 202233.0133.2232.4432.5032.5017,841,764
28 July 202233.0033.2332.9132.9832.9811,396,459
27 July 202233.3533.5032.9032.9132.9117,288,943
26 July 202233.1933.4932.8833.4233.4215,520,490
25 July 202233.2933.5433.1133.1933.1915,214,502
22 July 202234.0034.1333.0533.2833.2830,400,499
21 July 202234.3034.4934.0134.0234.0213,406,364
20 July 202234.9634.9734.4334.5534.5510,564,147
19 July 202234.9835.0034.5834.7434.7415,273,918
18 July 202234.0035.4133.8535.1135.1120,692,177
15 July 202234.6034.9334.0034.0034.0019,687,070
14 July 202235.1235.1534.6134.7734.7714,595,516
13 July 202235.8936.0635.1335.3535.3517,806,046
12 July 202235.1036.0034.9835.7935.7930,654,108
11 July 202234.6035.3534.3035.1535.1522,763,996
08 July 202234.9935.3034.7835.0035.0013,594,568
07 July 202234.9535.0734.5734.8434.8414,132,114
06 July 202235.7535.8534.7034.9634.9624,404,371
05 July 202236.0336.3535.3635.8935.8926,942,884
04 July 202235.7736.2135.4036.0036.0031,584,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...