Shanghai Pudong Construction Co.,Ltd. (SHA:600284)
China · Delayed Price · Currency is CNY 5.09
-0.12 (-2.30%)
Aug 18, 2026, 3:00 PM CST
SHA:600284 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.20 | 5.22 | 5.09 | 5.21 | 5.21 | - | 12,826,900 |
| Aug 14, 2026 | 5.34 | 5.34 | 5.19 | 5.21 | 5.21 | -2.43% | 19,870,792 |
| Aug 13, 2026 | 5.27 | 5.45 | 5.21 | 5.34 | 5.34 | 0.38% | 35,768,569 |
| Aug 12, 2026 | 5.13 | 5.42 | 5.12 | 5.32 | 5.32 | 4.52% | 36,397,302 |
| Aug 11, 2026 | 5.17 | 5.17 | 5.08 | 5.09 | 5.09 | -1.55% | 12,745,280 |
| Aug 10, 2026 | 5.11 | 5.19 | 5.11 | 5.17 | 5.17 | 0.78% | 8,427,308 |
| Aug 7, 2026 | 5.17 | 5.17 | 5.06 | 5.13 | 5.13 | -0.58% | 9,679,451 |
| Aug 6, 2026 | 5.17 | 5.22 | 5.10 | 5.16 | 5.16 | -0.39% | 8,750,864 |
| Aug 5, 2026 | 5.23 | 5.26 | 5.15 | 5.18 | 5.18 | -1.15% | 13,466,017 |
| Aug 4, 2026 | 5.30 | 5.33 | 5.22 | 5.24 | 5.24 | -0.95% | 14,125,060 |
| Aug 3, 2026 | 5.15 | 5.30 | 5.14 | 5.29 | 5.29 | 2.52% | 13,814,936 |
| Jul 31, 2026 | 5.10 | 5.18 | 5.06 | 5.16 | 5.16 | 1.38% | 13,613,833 |
| Jul 30, 2026 | 5.06 | 5.15 | 5.04 | 5.09 | 5.09 | 0.39% | 13,873,022 |
| Jul 29, 2026 | 4.96 | 5.09 | 4.95 | 5.07 | 5.07 | 2.22% | 13,602,520 |
| Jul 28, 2026 | 4.91 | 5.01 | 4.91 | 4.96 | 4.96 | 0.40% | 9,804,390 |
| Jul 27, 2026 | 4.81 | 4.96 | 4.80 | 4.94 | 4.94 | 2.28% | 10,334,143 |
| Jul 24, 2026 | 4.94 | 5.00 | 4.82 | 4.83 | 4.83 | -1.83% | 12,035,180 |
| Jul 23, 2026 | 4.80 | 4.93 | 4.80 | 4.92 | 4.92 | 2.29% | 11,963,480 |
| Jul 22, 2026 | 4.89 | 4.89 | 4.77 | 4.81 | 4.81 | -1.64% | 15,262,460 |
| Jul 21, 2026 | 4.90 | 4.96 | 4.80 | 4.89 | 4.89 | -0.61% | 19,350,480 |
| Jul 20, 2026 | 5.03 | 5.08 | 4.87 | 4.92 | 4.92 | -1.80% | 19,729,600 |
| Jul 17, 2026 | 5.06 | 5.25 | 4.99 | 5.01 | 5.01 | -0.99% | 23,599,529 |
| Jul 16, 2026 | 5.00 | 5.10 | 4.90 | 5.06 | 5.06 | 3.05% | 20,475,183 |
| Jul 15, 2026 | 4.82 | 4.95 | 4.80 | 4.91 | 4.91 | 2.08% | 17,818,768 |
| Jul 14, 2026 | 4.80 | 4.83 | 4.73 | 4.81 | 4.81 | - | 13,354,639 |
| Jul 13, 2026 | 4.90 | 4.99 | 4.79 | 4.81 | 4.81 | -2.24% | 12,898,138 |
| Jul 10, 2026 | 4.79 | 5.01 | 4.75 | 4.92 | 4.92 | 2.29% | 17,762,222 |
| Jul 9, 2026 | 4.80 | 4.85 | 4.69 | 4.81 | 4.81 | 0.21% | 14,604,852 |
| Jul 8, 2026 | 4.75 | 4.83 | 4.72 | 4.80 | 4.80 | 0.21% | 9,602,720 |
| Jul 7, 2026 | 4.97 | 4.97 | 4.78 | 4.79 | 4.79 | -4.20% | 16,211,874 |
| Jul 6, 2026 | 5.03 | 5.05 | 4.96 | 5.00 | 5.00 | -0.40% | 9,871,882 |
| Jul 3, 2026 | 4.98 | 5.11 | 4.96 | 5.02 | 5.02 | 1.21% | 12,191,114 |
| Jul 2, 2026 | 4.95 | 5.05 | 4.94 | 4.96 | 4.96 | -0.20% | 11,889,235 |
| Jul 1, 2026 | 4.87 | 5.08 | 4.83 | 4.97 | 4.97 | 2.26% | 18,283,770 |
| Jun 30, 2026 | 4.89 | 5.00 | 4.80 | 4.86 | 4.86 | -1.02% | 12,952,971 |
| Jun 29, 2026 | 4.86 | 4.96 | 4.78 | 4.91 | 4.91 | 2.29% | 16,671,800 |
| Jun 26, 2026 | 5.13 | 5.13 | 4.80 | 4.80 | 4.80 | -4.76% | 20,968,900 |
| Jun 25, 2026 | 5.11 | 5.13 | 4.99 | 5.04 | 5.04 | -1.75% | 14,539,590 |
| Jun 24, 2026 | 5.26 | 5.27 | 5.12 | 5.13 | 5.13 | -3.02% | 12,556,519 |
| Jun 23, 2026 | 5.37 | 5.48 | 5.27 | 5.29 | 5.29 | -4.51% | 23,072,580 |
| Jun 22, 2026 | 5.23 | 5.71 | 5.07 | 5.54 | 5.54 | 5.93% | 40,602,926 |
| Jun 18, 2026 | 5.20 | 5.29 | 5.12 | 5.23 | 5.23 | 1.16% | 13,342,160 |
| Jun 17, 2026 | 5.30 | 5.30 | 5.08 | 5.17 | 5.17 | -2.08% | 14,200,420 |
| Jun 16, 2026 | 5.31 | 5.32 | 5.20 | 5.28 | 5.28 | -0.56% | 11,356,550 |
| Jun 15, 2026 | 5.39 | 5.47 | 5.28 | 5.31 | 5.31 | 0.19% | 12,245,740 |
| 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 |