Shanghai Pudong Construction Co.,Ltd. (SHA:600284)
China · Delayed Price · Currency is CNY 7.69
-0.16 (-2.04%)
At close: Feb 2, 2026
SHA:600284 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.85 | 7.91 | 7.68 | 7.71 | - | -1.78% | 11,828,901 |
| Jan 30, 2026 | 7.88 | 7.94 | 7.71 | 7.85 | 7.85 | -0.25% | 10,252,200 |
| Jan 29, 2026 | 8.00 | 8.00 | 7.81 | 7.87 | 7.87 | -1.50% | 12,754,940 |
| Jan 28, 2026 | 7.97 | 8.10 | 7.96 | 7.99 | 7.99 | -0.12% | 8,936,403 |
| Jan 27, 2026 | 8.13 | 8.15 | 7.89 | 8.00 | 8.00 | -2.08% | 19,121,400 |
| Jan 26, 2026 | 8.52 | 8.52 | 8.04 | 8.17 | 8.17 | -4.11% | 35,090,000 |
| Jan 23, 2026 | 8.44 | 8.58 | 8.42 | 8.52 | 8.52 | 0.95% | 20,062,495 |
| Jan 22, 2026 | 8.53 | 8.66 | 8.38 | 8.44 | 8.44 | -0.94% | 18,722,480 |
| Jan 21, 2026 | 8.60 | 8.69 | 8.45 | 8.52 | 8.52 | -1.05% | 19,735,044 |
| Jan 20, 2026 | 8.52 | 8.63 | 8.45 | 8.61 | 8.61 | 1.06% | 15,787,930 |
| Jan 19, 2026 | 8.58 | 8.60 | 8.39 | 8.52 | 8.52 | -0.12% | 16,712,880 |
| Jan 16, 2026 | 8.69 | 8.72 | 8.48 | 8.53 | 8.53 | -1.50% | 20,247,192 |
| Jan 15, 2026 | 8.60 | 8.77 | 8.52 | 8.66 | 8.66 | -0.23% | 21,259,090 |
| Jan 14, 2026 | 8.96 | 9.03 | 8.60 | 8.68 | 8.68 | -2.80% | 39,198,740 |
| Jan 13, 2026 | 9.06 | 9.25 | 8.88 | 8.93 | 8.93 | -0.45% | 33,282,550 |
| Jan 12, 2026 | 9.47 | 9.53 | 8.96 | 8.97 | 8.97 | -3.55% | 45,447,190 |
| Jan 9, 2026 | 8.85 | 9.54 | 8.85 | 9.30 | 9.30 | 5.92% | 60,113,210 |
| Jan 8, 2026 | 8.51 | 9.06 | 8.43 | 8.78 | 8.78 | 4.40% | 40,251,617 |
| Jan 7, 2026 | 8.60 | 8.78 | 8.38 | 8.41 | 8.41 | -1.98% | 25,829,915 |
| Jan 6, 2026 | 8.49 | 8.67 | 8.42 | 8.58 | 8.58 | 1.18% | 20,701,010 |
| Jan 5, 2026 | 8.37 | 8.59 | 8.36 | 8.48 | 8.48 | 0.95% | 22,215,730 |
| Dec 31, 2025 | 8.47 | 8.56 | 8.32 | 8.40 | 8.40 | -1.75% | 17,913,140 |
| Dec 30, 2025 | 8.40 | 8.65 | 8.40 | 8.55 | 8.55 | 1.06% | 25,695,640 |
| Dec 29, 2025 | 8.41 | 8.59 | 8.30 | 8.46 | 8.46 | 0.59% | 19,782,120 |
| Dec 26, 2025 | 8.64 | 8.64 | 8.36 | 8.41 | 8.41 | -2.66% | 22,740,420 |
| Dec 25, 2025 | 8.62 | 8.73 | 8.54 | 8.64 | 8.64 | 0.23% | 19,118,430 |
| Dec 24, 2025 | 8.47 | 8.80 | 8.45 | 8.62 | 8.62 | 1.17% | 35,314,660 |
| Dec 23, 2025 | 8.01 | 8.66 | 8.01 | 8.52 | 8.52 | 5.97% | 50,358,970 |
| Dec 22, 2025 | 8.02 | 8.16 | 7.99 | 8.04 | 8.04 | -0.37% | 16,474,420 |
| Dec 19, 2025 | 7.98 | 8.11 | 7.93 | 8.07 | 8.07 | 1.00% | 11,430,580 |
| Dec 18, 2025 | 7.82 | 8.20 | 7.78 | 7.99 | 7.99 | 2.30% | 24,158,790 |
| Dec 17, 2025 | 7.91 | 7.96 | 7.64 | 7.81 | 7.81 | -1.14% | 16,556,540 |
| Dec 16, 2025 | 8.18 | 8.21 | 7.88 | 7.90 | 7.90 | -3.19% | 22,081,760 |
| Dec 15, 2025 | 8.00 | 8.25 | 7.99 | 8.16 | 8.16 | 1.49% | 20,302,390 |
| Dec 12, 2025 | 7.89 | 8.14 | 7.89 | 8.04 | 8.04 | 1.64% | 18,425,820 |
| Dec 11, 2025 | 7.99 | 8.08 | 7.90 | 7.91 | 7.91 | -0.63% | 17,229,230 |
| Dec 10, 2025 | 7.95 | 8.01 | 7.75 | 7.96 | 7.96 | -0.13% | 19,112,435 |
| Dec 9, 2025 | 8.11 | 8.19 | 7.93 | 7.97 | 7.97 | -2.09% | 22,398,390 |
| Dec 8, 2025 | 8.11 | 8.26 | 8.08 | 8.14 | 8.14 | 0.37% | 20,194,320 |
| Dec 5, 2025 | 8.10 | 8.24 | 8.03 | 8.11 | 8.11 | 0.12% | 18,417,560 |
| Dec 4, 2025 | 8.35 | 8.37 | 8.07 | 8.10 | 8.10 | -3.11% | 22,784,530 |
| Dec 3, 2025 | 8.13 | 8.48 | 8.13 | 8.36 | 8.36 | 2.83% | 48,218,920 |
| Dec 2, 2025 | 8.07 | 8.22 | 8.01 | 8.13 | 8.13 | 0.74% | 57,162,170 |
| Dec 1, 2025 | 7.45 | 8.07 | 7.37 | 8.07 | 8.07 | 9.95% | 37,442,730 |
| Nov 28, 2025 | 7.26 | 7.35 | 7.23 | 7.34 | 7.34 | 0.69% | 8,536,462 |
| Nov 27, 2025 | 7.28 | 7.38 | 7.27 | 7.29 | 7.29 | -0.82% | 10,023,220 |
| Nov 26, 2025 | 7.35 | 7.53 | 7.32 | 7.35 | 7.27 | -0.54% | 10,794,120 |
| Nov 25, 2025 | 7.34 | 7.45 | 7.32 | 7.39 | 7.31 | 0.82% | 11,471,750 |
| Nov 24, 2025 | 7.29 | 7.37 | 7.24 | 7.33 | 7.25 | 1.24% | 14,717,480 |
| Nov 21, 2025 | 7.50 | 7.62 | 7.20 | 7.24 | 7.16 | -4.11% | 21,125,420 |