Shanghai Pudong Construction Co.,Ltd. (SHA:600284)
China · Delayed Price · Currency is CNY 7.11
-0.22 (-3.00%)
At close: Mar 20, 2026
SHA:600284 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.40 | 7.51 | 7.10 | 7.11 | 7.11 | -3.00% | 14,198,910 |
| Mar 19, 2026 | 7.50 | 7.52 | 7.30 | 7.33 | 7.33 | -2.91% | 8,788,556 |
| Mar 18, 2026 | 7.62 | 7.65 | 7.48 | 7.55 | 7.55 | -0.92% | 9,979,965 |
| Mar 17, 2026 | 7.79 | 7.81 | 7.61 | 7.62 | 7.62 | -1.80% | 12,306,980 |
| Mar 16, 2026 | 7.88 | 7.95 | 7.75 | 7.76 | 7.76 | -1.77% | 21,915,500 |
| Mar 13, 2026 | 7.64 | 8.07 | 7.64 | 7.90 | 7.90 | 2.60% | 27,405,090 |
| Mar 12, 2026 | 7.89 | 7.89 | 7.68 | 7.70 | 7.70 | -2.53% | 13,508,780 |
| Mar 11, 2026 | 7.93 | 8.01 | 7.77 | 7.90 | 7.90 | -0.38% | 15,330,430 |
| Mar 10, 2026 | 7.77 | 8.06 | 7.77 | 7.93 | 7.93 | 2.99% | 17,403,920 |
| Mar 9, 2026 | 7.60 | 7.98 | 7.58 | 7.70 | 7.70 | 0.13% | 19,251,760 |
| Mar 6, 2026 | 7.58 | 7.69 | 7.53 | 7.69 | 7.69 | 1.45% | 6,497,685 |
| Mar 5, 2026 | 7.60 | 7.66 | 7.52 | 7.58 | 7.58 | 1.34% | 7,970,763 |
| Mar 4, 2026 | 7.58 | 7.64 | 7.43 | 7.48 | 7.48 | -1.97% | 13,841,190 |
| Mar 3, 2026 | 7.84 | 7.94 | 7.62 | 7.63 | 7.63 | -3.17% | 16,037,600 |
| Mar 2, 2026 | 7.89 | 8.08 | 7.85 | 7.88 | 7.88 | -1.13% | 15,235,217 |
| Feb 27, 2026 | 8.01 | 8.03 | 7.90 | 7.97 | 7.97 | -0.87% | 11,976,900 |
| Feb 26, 2026 | 8.07 | 8.18 | 8.01 | 8.04 | 8.04 | -0.74% | 10,189,230 |
| Feb 25, 2026 | 8.07 | 8.15 | 8.02 | 8.10 | 8.10 | 1.00% | 12,015,640 |
| Feb 24, 2026 | 8.10 | 8.10 | 7.96 | 8.02 | 8.02 | 0.38% | 8,803,341 |
| Feb 13, 2026 | 7.95 | 8.04 | 7.91 | 7.99 | 7.99 | 0.25% | 8,512,020 |
| Feb 12, 2026 | 8.15 | 8.20 | 7.95 | 7.97 | 7.97 | -0.87% | 16,620,420 |
| Feb 11, 2026 | 8.05 | 8.11 | 8.01 | 8.04 | 8.04 | -0.50% | 8,898,861 |
| Feb 10, 2026 | 7.88 | 8.24 | 7.83 | 8.08 | 8.08 | 2.54% | 24,157,600 |
| Feb 9, 2026 | 7.85 | 7.94 | 7.81 | 7.88 | 7.88 | 0.90% | 13,799,130 |
| Feb 6, 2026 | 7.80 | 7.90 | 7.73 | 7.81 | 7.81 | -0.26% | 8,129,580 |
| Feb 5, 2026 | 7.90 | 7.92 | 7.81 | 7.83 | 7.83 | -1.26% | 7,971,528 |
| Feb 4, 2026 | 7.90 | 7.95 | 7.85 | 7.93 | 7.93 | 0.38% | 8,403,380 |
| Feb 3, 2026 | 7.80 | 7.95 | 7.75 | 7.90 | 7.90 | 2.73% | 11,555,260 |
| Feb 2, 2026 | 7.85 | 7.91 | 7.68 | 7.69 | 7.69 | -2.04% | 12,093,600 |
| 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 |