Shanghai Construction Group Co., Ltd. (SHA:600170)
China · Delayed Price · Currency is CNY 2.710
-0.130 (-4.58%)
Nov 21, 2025, 3:00 PM CST
SHA:600170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.82 | 2.83 | 2.71 | 2.71 | 2.71 | -4.58% | 264,926,730 |
| Nov 20, 2025 | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | - | 146,941,400 |
| Nov 19, 2025 | 2.89 | 2.90 | 2.84 | 2.84 | 2.84 | -2.74% | 272,246,800 |
| Nov 18, 2025 | 2.96 | 3.01 | 2.85 | 2.92 | 2.92 | -1.68% | 539,056,400 |
| Nov 17, 2025 | 2.99 | 3.01 | 2.94 | 2.97 | 2.97 | -0.67% | 299,374,000 |
| Nov 14, 2025 | 2.95 | 3.02 | 2.95 | 2.99 | 2.99 | 0.67% | 416,604,100 |
| Nov 13, 2025 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | - | 305,261,800 |
| Nov 12, 2025 | 2.96 | 3.00 | 2.92 | 2.97 | 2.97 | 0.68% | 385,932,800 |
| Nov 11, 2025 | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | 0.68% | 334,607,200 |
| Nov 10, 2025 | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | 0.34% | 258,175,000 |
| Nov 7, 2025 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -1.68% | 337,910,800 |
| Nov 6, 2025 | 3.00 | 3.01 | 2.95 | 2.97 | 2.97 | -1.98% | 536,258,600 |
| Nov 5, 2025 | 2.89 | 3.13 | 2.88 | 3.03 | 3.03 | 3.77% | 916,594,300 |
| Nov 4, 2025 | 2.95 | 2.98 | 2.89 | 2.92 | 2.92 | -2.67% | 545,847,700 |
| Nov 3, 2025 | 2.95 | 3.04 | 2.93 | 3.00 | 3.00 | 6.38% | 951,453,600 |
| Oct 31, 2025 | 2.81 | 2.85 | 2.81 | 2.82 | 2.82 | 0.71% | 238,320,200 |
| Oct 30, 2025 | 2.86 | 2.87 | 2.80 | 2.80 | 2.80 | -2.44% | 283,056,000 |
| Oct 29, 2025 | 2.86 | 2.87 | 2.83 | 2.87 | 2.87 | 0.35% | 230,214,500 |
| Oct 28, 2025 | 2.89 | 2.90 | 2.85 | 2.86 | 2.86 | -1.04% | 234,431,900 |
| Oct 27, 2025 | 2.92 | 2.93 | 2.88 | 2.89 | 2.89 | -0.69% | 258,068,700 |
| Oct 24, 2025 | 2.92 | 2.95 | 2.88 | 2.91 | 2.91 | -0.68% | 249,333,200 |
| Oct 23, 2025 | 2.91 | 2.93 | 2.86 | 2.93 | 2.93 | - | 288,733,200 |
| Oct 22, 2025 | 2.91 | 2.94 | 2.90 | 2.93 | 2.93 | 0.69% | 297,488,100 |
| Oct 21, 2025 | 2.85 | 2.93 | 2.85 | 2.91 | 2.91 | 1.75% | 350,338,700 |
| Oct 20, 2025 | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | 0.70% | 283,434,600 |
| Oct 17, 2025 | 2.91 | 2.94 | 2.83 | 2.84 | 2.84 | -2.41% | 339,305,000 |
| Oct 16, 2025 | 2.96 | 2.97 | 2.90 | 2.91 | 2.91 | -2.35% | 362,960,500 |
| Oct 15, 2025 | 2.96 | 3.00 | 2.92 | 2.98 | 2.98 | 0.68% | 400,878,700 |
| Oct 14, 2025 | 2.97 | 3.07 | 2.94 | 2.96 | 2.96 | - | 568,355,300 |
| Oct 13, 2025 | 2.92 | 2.96 | 2.89 | 2.96 | 2.96 | -1.99% | 461,875,900 |
| Oct 10, 2025 | 3.05 | 3.10 | 3.01 | 3.02 | 3.02 | -2.27% | 517,617,300 |
| Oct 9, 2025 | 2.98 | 3.09 | 2.97 | 3.09 | 3.09 | 4.75% | 804,762,600 |
| Sep 30, 2025 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | -1.34% | 572,824,500 |
| Sep 29, 2025 | 2.96 | 3.04 | 2.95 | 2.99 | 2.99 | 1.01% | 652,551,100 |
| Sep 26, 2025 | 3.05 | 3.08 | 2.96 | 2.96 | 2.96 | -4.21% | 777,491,500 |
| Sep 25, 2025 | 3.18 | 3.26 | 3.08 | 3.09 | 3.09 | -4.92% | 969,121,300 |
| Sep 24, 2025 | 3.35 | 3.36 | 3.16 | 3.25 | 3.25 | -7.14% | 1,476,248,000 |
| Sep 23, 2025 | 3.13 | 3.58 | 3.01 | 3.50 | 3.50 | 7.69% | 2,150,949,000 |
| Sep 22, 2025 | 3.15 | 3.64 | 3.14 | 3.25 | 3.25 | -6.88% | 1,727,429,000 |
| Sep 19, 2025 | 3.66 | 3.74 | 3.49 | 3.49 | 3.49 | -10.05% | 815,661,800 |
| Sep 18, 2025 | 3.54 | 3.88 | 3.53 | 3.88 | 3.88 | 9.92% | 2,294,855,000 |
| Sep 17, 2025 | 3.38 | 3.53 | 3.10 | 3.53 | 3.53 | 9.97% | 2,192,762,000 |
| Sep 16, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 9.93% | 168,417,400 |
| Sep 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 10.19% | 188,565,500 |
| Sep 12, 2025 | 2.41 | 2.65 | 2.40 | 2.65 | 2.65 | 9.96% | 550,522,500 |
| Sep 11, 2025 | 2.40 | 2.42 | 2.39 | 2.41 | 2.41 | 0.42% | 148,948,800 |
| Sep 10, 2025 | 2.41 | 2.41 | 2.39 | 2.40 | 2.40 | - | 93,216,060 |
| Sep 9, 2025 | 2.39 | 2.41 | 2.39 | 2.40 | 2.40 | 0.42% | 135,797,800 |
| Sep 8, 2025 | 2.39 | 2.41 | 2.38 | 2.39 | 2.39 | - | 151,037,200 |
| Sep 5, 2025 | 2.39 | 2.40 | 2.37 | 2.39 | 2.39 | -0.42% | 184,206,100 |