Skip to main content
logo
Shanghai Construction Group Co., Ltd. (SHA:600170)
China flag China · Delayed Price · Currency is CNY
3.020
-0.020 (-0.66%)
Jan 14, 2026, 10:35 AM CST

SHA:600170 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 20262.763.042.723.043.0410.14%967,505,900
Jan 12, 20262.732.762.722.762.761.47%207,969,951
Jan 9, 20262.742.752.712.722.72-0.37%178,801,132
Jan 8, 20262.692.742.682.732.731.11%175,891,300
Jan 7, 20262.732.742.692.702.70-1.10%174,825,500
Jan 6, 20262.692.742.682.732.731.49%195,790,432
Jan 5, 20262.662.692.652.692.691.51%142,980,476
Dec 31, 20252.652.662.632.652.650.38%96,765,880
Dec 30, 20252.672.682.642.642.64-1.49%137,970,100
Dec 29, 20252.692.702.672.682.68-99,819,307
Dec 26, 20252.672.692.662.682.680.37%115,838,000
Dec 25, 20252.672.692.662.672.67-100,401,900
Dec 24, 20252.662.682.652.672.67-98,248,880
Dec 23, 20252.702.702.662.672.67-1.11%105,184,900
Dec 22, 20252.682.722.672.702.700.37%143,415,000
Dec 19, 20252.632.702.622.692.692.28%188,227,400
Dec 18, 20252.612.652.602.632.630.38%123,189,700
Dec 17, 20252.612.632.582.622.620.38%125,893,753
Dec 16, 20252.652.662.592.612.61-1.51%166,602,690
Dec 15, 20252.662.682.642.652.65-0.75%115,271,300
Dec 12, 20252.662.682.652.672.670.38%109,252,000
Dec 11, 20252.712.722.652.662.66-1.85%153,201,599
Dec 10, 20252.692.722.672.712.710.74%137,537,600
Dec 9, 20252.722.732.692.692.69-1.47%122,488,700
Dec 8, 20252.742.762.722.732.73-0.36%132,058,200
Dec 5, 20252.692.742.682.742.741.48%152,039,900
Dec 4, 20252.712.732.682.702.70-0.37%138,127,500
Dec 3, 20252.752.752.712.712.71-1.45%134,593,089
Dec 2, 20252.772.782.732.752.75-1.08%143,240,400
Dec 1, 20252.752.782.742.782.780.72%148,620,387
Nov 28, 20252.752.762.712.762.760.73%144,623,500
Nov 27, 20252.752.772.732.742.74-0.36%124,493,900
Nov 26, 20252.762.782.752.752.75-0.72%144,096,300
Nov 25, 20252.752.782.742.772.770.36%142,955,822
Nov 24, 20252.742.772.722.762.761.85%173,416,100
Nov 21, 20252.822.832.712.712.71-4.58%264,926,730
Nov 20, 20252.852.862.822.842.84-146,941,400
Nov 19, 20252.892.902.842.842.84-2.74%272,246,800
Nov 18, 20252.963.012.852.922.92-1.68%539,056,400
Nov 17, 20252.993.012.942.972.97-0.67%299,374,000
Nov 14, 20252.953.022.952.992.990.67%416,604,100
Nov 13, 20252.952.982.932.972.97-305,261,800
Nov 12, 20252.963.002.922.972.970.68%385,932,800
Nov 11, 20252.932.982.922.952.950.68%334,607,200
Nov 10, 20252.932.952.912.932.930.34%258,175,000
Nov 7, 20252.962.962.912.922.92-1.68%337,910,800
Nov 6, 20253.003.012.952.972.97-1.98%536,258,600
Nov 5, 20252.893.132.883.033.033.77%916,594,300
Nov 4, 20252.952.982.892.922.92-2.67%545,847,700
Nov 3, 20252.953.042.933.003.006.38%951,453,600