Canada markets closed

Anhui Conch Cement Company Limited (600585.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
22.98-0.31 (-1.33%)
At close: 03:00PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202423.2123.2822.9122.9822.9816,178,836
Apr 29, 202422.4623.4722.0823.2923.2935,646,361
Apr 26, 202422.5122.8022.2522.7722.7717,030,564
Apr 25, 202422.3622.6022.2522.5622.5611,328,123
Apr 24, 202422.6722.7222.1122.3822.3821,212,919
Apr 23, 202423.1923.1922.5322.5922.5918,573,867
Apr 22, 202423.2323.4222.9823.2023.2015,639,909
Apr 19, 202422.8023.3522.7723.2323.2318,449,667
Apr 18, 202423.1323.3722.9022.9222.9223,627,905
Apr 17, 202422.8023.2222.6523.1723.1725,792,401
Apr 16, 202422.7023.0522.5822.8022.8024,055,025
Apr 15, 202422.5422.9022.4022.7022.7022,522,528
Apr 12, 202422.7422.9422.4822.5522.5524,589,670
Apr 11, 202421.9222.8821.9222.8522.8553,177,295
Apr 10, 202422.0322.1321.6721.7721.7717,615,449
Apr 09, 202422.1322.2622.0122.1222.1214,186,251
Apr 08, 202422.2922.4222.0822.1722.1713,278,986
Apr 03, 202422.4022.4722.1522.2922.2912,421,055
Apr 02, 202422.4322.5422.3222.3722.3714,636,115
Apr 01, 202422.3122.4922.2222.4322.4320,276,090
Mar 29, 202422.1422.2822.1222.2822.284,543,701
Mar 28, 202422.1522.2922.0022.2222.2215,415,760
Mar 27, 202422.3922.5622.1522.1622.1614,804,824
Mar 26, 202422.3722.4122.1322.3322.3316,828,041
Mar 25, 202422.2422.5722.0922.3922.3918,019,048
Mar 22, 202422.5622.6322.1922.2722.2719,383,605
Mar 21, 202422.7322.9022.5222.6322.6319,942,840
Mar 20, 202422.8822.9522.6022.6822.6832,845,828
Mar 19, 202423.3723.4423.1323.2023.2016,589,498
Mar 18, 202423.4523.5723.3223.3823.3815,408,992
Mar 15, 202423.2223.5023.1523.4923.4915,738,134
Mar 14, 202423.0623.5023.0523.2623.2617,398,778
Mar 13, 202423.6923.6923.1623.2023.2026,998,922
Mar 12, 202423.7523.9523.3523.8323.8326,434,379
Mar 11, 202423.8023.9323.5223.7523.7516,859,280
Mar 08, 202424.1324.1523.7023.8023.8016,267,084
Mar 07, 202423.9524.4623.9224.1724.1719,220,504
Mar 06, 202423.7524.0923.6024.0024.0017,420,409
Mar 05, 202423.3423.7623.2423.7523.7519,291,448
Mar 04, 202423.7623.7623.2723.4323.4323,230,402
Mar 01, 202423.9123.9223.6523.7723.7717,529,343
Feb 29, 202423.7023.9523.6723.9423.9420,981,150
Feb 28, 202424.0324.1023.6923.8623.8620,861,133
Feb 27, 202424.0624.1923.8824.0624.0616,170,713
Feb 26, 202424.5124.5824.0824.1324.1315,542,987
Feb 23, 202424.6524.8124.3524.6024.6015,221,381
Feb 22, 202424.6124.7724.3924.6824.6814,373,686
Feb 21, 202424.3925.0824.2324.7424.7421,595,040
Feb 20, 202424.0424.6323.9024.4624.4619,074,976
Feb 19, 202424.2224.2823.5924.1424.1419,765,008
Feb 08, 202423.8324.2323.6224.2324.2326,927,269
Feb 07, 202423.7423.8423.4023.8223.8224,806,886
Feb 06, 202423.1523.8923.0723.7423.7425,803,376
Feb 05, 202422.9823.3522.6623.2723.2733,439,138
Feb 02, 202423.0023.3222.4322.9822.9820,491,936
Feb 01, 202423.0423.3222.7623.0023.0018,906,126
Jan 31, 202422.6823.3322.6323.1123.1123,924,743
Jan 30, 202422.9123.2522.8122.8122.8117,333,903
Jan 29, 202422.9723.3422.9423.0623.0622,209,907
Jan 26, 202422.8423.3422.6122.8222.8222,339,901
Jan 25, 202422.1322.6522.0622.6022.6020,828,037
Jan 24, 202421.8422.2421.4222.1322.1315,143,017
Jan 23, 202421.7421.8621.5321.7521.7513,176,082
Jan 22, 202422.2022.4321.6021.8621.8617,620,255
Jan 19, 202422.4122.5722.1522.2822.2812,112,370
Jan 18, 202422.3022.5821.7822.5022.5015,433,075
Jan 17, 202422.7322.7722.3622.3622.3615,431,492
Jan 16, 202422.5822.8722.4622.8222.8217,511,469
Jan 15, 202422.3022.6922.1522.6622.6611,129,565
Jan 12, 202422.3322.6322.2522.3922.399,435,128
Jan 11, 202422.3722.4722.1022.3322.338,806,515
Jan 10, 202422.3522.5522.2922.4122.418,123,365
Jan 09, 202422.4922.4922.0722.4422.449,246,115
Jan 08, 202422.5022.7322.3022.4422.4414,669,571
Jan 05, 202422.3222.8321.9222.4922.4918,303,550
Jan 04, 202422.4722.5122.0522.3622.3610,499,915
Jan 03, 202422.3022.5322.2022.4722.478,521,513
Jan 02, 202422.5522.5622.3222.3522.358,077,796
Dec 29, 202322.6122.7522.3322.5622.5614,529,824
Dec 28, 202322.1622.6222.0722.5622.5614,204,365
Dec 27, 202322.0122.1821.9022.1622.169,420,472
Dec 26, 202321.9522.0421.8322.0022.008,570,874
Dec 25, 202321.7621.9921.6321.9821.988,932,093
Dec 22, 202321.6521.9321.4721.8021.8010,708,896
Dec 21, 202321.4521.7221.3221.6921.6912,524,434
Dec 20, 202321.4921.6021.4321.4821.488,273,603
Dec 19, 202321.4921.6221.3021.4721.479,679,377
Dec 18, 202321.7521.8921.4921.5821.5810,374,459
Dec 15, 202321.7222.2221.7021.8421.8413,583,214
Dec 14, 202321.7021.8321.5921.6621.668,241,426
Dec 13, 202322.1522.1621.4021.5621.5613,624,478
Dec 12, 202321.7922.1921.7022.1122.1110,791,717
Dec 11, 202321.7821.8721.3621.8321.8316,871,923
Dec 08, 202322.0022.1921.7821.8221.8216,083,700
Dec 07, 202322.1222.1821.7522.0022.0016,056,976
Dec 06, 202322.2522.4122.0622.1122.1115,350,675
Dec 05, 202322.5322.7222.2622.2722.2712,957,126
Dec 04, 202322.8622.9922.5722.5822.5813,607,780
Dec 01, 202322.9823.0522.6822.8622.8616,533,412
Nov 30, 202323.0523.1822.9123.0023.0011,672,626
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...