Shanghai Pudong Construction Co.,Ltd. (SHA:600284)
China · Delayed Price · Currency is CNY 6.95
-0.11 (-1.56%)
May 22, 2026, 3:00 PM CST
SHA:600284 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.00 | 7.02 | 6.78 | 6.95 | 6.95 | -0.57% | 23,111,610 |
| May 21, 2026 | 7.39 | 7.51 | 7.06 | 7.06 | 6.99 | -3.81% | 32,825,440 |
| May 20, 2026 | 7.30 | 7.47 | 7.22 | 7.34 | 7.27 | -0.14% | 22,390,610 |
| May 19, 2026 | 7.43 | 7.60 | 7.22 | 7.35 | 7.28 | -2.39% | 25,487,040 |
| May 18, 2026 | 7.32 | 7.66 | 7.28 | 7.53 | 7.46 | 4.44% | 45,841,000 |
| May 15, 2026 | 7.20 | 7.42 | 7.08 | 7.21 | 7.14 | - | 27,040,290 |
| May 14, 2026 | 7.71 | 7.76 | 7.21 | 7.21 | 7.14 | -5.50% | 29,371,660 |
| May 13, 2026 | 7.64 | 7.83 | 7.48 | 7.63 | 7.55 | 0.26% | 40,164,830 |
| May 12, 2026 | 7.79 | 7.96 | 7.60 | 7.61 | 7.53 | -2.31% | 35,999,670 |
| May 11, 2026 | 7.89 | 7.93 | 7.74 | 7.79 | 7.71 | -0.51% | 31,995,550 |
| May 8, 2026 | 7.80 | 8.02 | 7.72 | 7.83 | 7.75 | 1.95% | 51,174,500 |
| May 7, 2026 | 7.01 | 7.68 | 6.98 | 7.68 | 7.60 | 10.03% | 46,462,670 |
| May 6, 2026 | 7.06 | 7.10 | 6.93 | 6.98 | 6.91 | -0.99% | 22,094,260 |
| Apr 30, 2026 | 7.16 | 7.32 | 7.02 | 7.05 | 6.98 | -2.08% | 21,279,460 |
| Apr 29, 2026 | 7.13 | 7.30 | 7.13 | 7.20 | 7.13 | 0.14% | 11,967,290 |
| Apr 28, 2026 | 7.11 | 7.29 | 7.11 | 7.19 | 7.12 | 0.56% | 11,573,400 |
| Apr 27, 2026 | 7.11 | 7.25 | 7.05 | 7.15 | 7.08 | -0.28% | 10,606,040 |
| Apr 24, 2026 | 7.36 | 7.42 | 7.12 | 7.17 | 7.10 | -3.50% | 18,260,820 |
| Apr 23, 2026 | 7.38 | 7.60 | 7.30 | 7.43 | 7.36 | 0.54% | 19,608,420 |
| Apr 22, 2026 | 7.57 | 7.57 | 7.36 | 7.39 | 7.32 | -2.38% | 16,597,080 |
| Apr 21, 2026 | 7.52 | 7.68 | 7.51 | 7.57 | 7.49 | -0.13% | 14,428,690 |
| Apr 20, 2026 | 7.50 | 7.73 | 7.38 | 7.58 | 7.50 | 0.93% | 24,062,630 |
| Apr 17, 2026 | 7.30 | 7.52 | 7.25 | 7.51 | 7.44 | 0.13% | 36,277,530 |
| Apr 16, 2026 | 6.81 | 7.50 | 6.79 | 7.50 | 7.43 | 9.97% | 44,013,890 |
| Apr 15, 2026 | 6.96 | 6.96 | 6.81 | 6.82 | 6.75 | -1.59% | 11,006,480 |
| Apr 14, 2026 | 6.96 | 7.03 | 6.86 | 6.93 | 6.86 | -0.43% | 11,158,620 |
| Apr 13, 2026 | 7.04 | 7.04 | 6.94 | 6.96 | 6.89 | -1.28% | 8,557,940 |
| Apr 10, 2026 | 7.05 | 7.16 | 7.02 | 7.05 | 6.98 | 0.14% | 7,606,820 |
| Apr 9, 2026 | 7.13 | 7.13 | 7.00 | 7.04 | 6.97 | -1.40% | 5,951,624 |
| Apr 8, 2026 | 7.01 | 7.14 | 6.99 | 7.14 | 7.07 | 3.18% | 7,962,222 |
| Apr 7, 2026 | 6.93 | 6.93 | 6.79 | 6.92 | 6.85 | 0.44% | 5,118,220 |
| Apr 3, 2026 | 7.12 | 7.12 | 6.84 | 6.89 | 6.82 | -3.23% | 10,937,060 |
| Apr 2, 2026 | 7.20 | 7.26 | 7.08 | 7.12 | 7.05 | -1.66% | 8,756,785 |
| Apr 1, 2026 | 7.24 | 7.27 | 7.13 | 7.24 | 7.17 | 1.12% | 8,826,076 |
| Mar 31, 2026 | 7.26 | 7.41 | 7.14 | 7.16 | 7.09 | -1.51% | 13,818,190 |
| Mar 30, 2026 | 6.85 | 7.31 | 6.82 | 7.27 | 7.20 | 5.36% | 22,071,850 |
| Mar 27, 2026 | 6.80 | 6.99 | 6.74 | 6.90 | 6.83 | 1.02% | 13,597,900 |
| Mar 26, 2026 | 6.88 | 6.99 | 6.79 | 6.83 | 6.76 | -1.44% | 9,908,160 |
| Mar 25, 2026 | 6.81 | 6.97 | 6.77 | 6.93 | 6.86 | 2.21% | 10,330,300 |
| Mar 24, 2026 | 6.75 | 6.79 | 6.62 | 6.78 | 6.71 | 2.88% | 12,686,300 |
| Mar 23, 2026 | 7.01 | 7.06 | 6.56 | 6.59 | 6.52 | -7.31% | 20,221,070 |
| Mar 20, 2026 | 7.40 | 7.51 | 7.10 | 7.11 | 7.04 | -3.00% | 14,198,910 |
| Mar 19, 2026 | 7.50 | 7.52 | 7.30 | 7.33 | 7.26 | -2.91% | 8,788,556 |
| Mar 18, 2026 | 7.62 | 7.65 | 7.48 | 7.55 | 7.48 | -0.92% | 9,979,965 |
| Mar 17, 2026 | 7.79 | 7.81 | 7.61 | 7.62 | 7.54 | -1.80% | 12,306,980 |
| Mar 16, 2026 | 7.88 | 7.95 | 7.75 | 7.76 | 7.68 | -1.77% | 21,915,500 |
| Mar 13, 2026 | 7.64 | 8.07 | 7.64 | 7.90 | 7.82 | 2.60% | 27,405,090 |
| Mar 12, 2026 | 7.89 | 7.89 | 7.68 | 7.70 | 7.62 | -2.53% | 13,508,780 |
| Mar 11, 2026 | 7.93 | 8.01 | 7.77 | 7.90 | 7.82 | -0.38% | 15,330,430 |
| Mar 10, 2026 | 7.77 | 8.06 | 7.77 | 7.93 | 7.85 | 2.99% | 17,403,920 |