Shanghai Pudong Construction Co.,Ltd. (SHA:600284)
China · Delayed Price · Currency is CNY 5.30
+0.10 (1.92%)
Jun 12, 2026, 3:00 PM CST
SHA:600284 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.28 | 5.39 | 5.20 | 5.30 | 5.30 | 1.92% | 15,567,830 |
| Jun 11, 2026 | 5.25 | 5.31 | 5.13 | 5.20 | 5.20 | -2.26% | 16,008,780 |
| Jun 10, 2026 | 5.40 | 5.45 | 5.26 | 5.32 | 5.32 | -2.56% | 13,782,980 |
| Jun 9, 2026 | 5.56 | 5.57 | 5.39 | 5.46 | 5.46 | - | 10,994,570 |
| Jun 8, 2026 | 5.80 | 5.81 | 5.39 | 5.46 | 5.46 | -4.38% | 16,932,840 |
| Jun 5, 2026 | 5.66 | 5.80 | 5.62 | 5.71 | 5.71 | 0.71% | 12,218,569 |
| Jun 4, 2026 | 5.77 | 5.80 | 5.61 | 5.67 | 5.67 | -1.73% | 12,287,570 |
| Jun 3, 2026 | 5.91 | 5.96 | 5.72 | 5.77 | 5.77 | -2.53% | 13,064,530 |
| Jun 2, 2026 | 6.13 | 6.13 | 5.91 | 5.92 | 5.92 | -3.11% | 15,681,500 |
| Jun 1, 2026 | 6.05 | 6.27 | 6.01 | 6.11 | 6.11 | 2.00% | 20,314,560 |
| May 29, 2026 | 5.99 | 6.16 | 5.95 | 5.99 | 5.99 | - | 22,311,640 |
| May 28, 2026 | 5.97 | 6.13 | 5.83 | 5.99 | 5.99 | -0.17% | 23,079,040 |
| May 27, 2026 | 6.59 | 6.62 | 5.96 | 6.00 | 6.00 | -9.37% | 49,985,060 |
| May 26, 2026 | 6.96 | 6.96 | 6.58 | 6.62 | 6.62 | -5.29% | 26,072,800 |
| May 25, 2026 | 6.94 | 7.13 | 6.90 | 6.99 | 6.99 | 0.58% | 18,481,700 |
| 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 |