Shanghai Pudong Construction Co.,Ltd. (SHA:600284)
China · Delayed Price · Currency is CNY 5.14
+0.04 (0.78%)
Sep 30, 2026, 1:15 PM CST
SHA:600284 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.01 | 5.13 | 5.01 | 5.10 | 5.10 | 1.59% | 9,679,820 |
| Sep 28, 2026 | 5.09 | 5.11 | 5.00 | 5.02 | 5.02 | -1.76% | 8,463,748 |
| Sep 24, 2026 | 5.10 | 5.16 | 5.08 | 5.11 | 5.11 | - | 6,913,771 |
| Sep 23, 2026 | 5.17 | 5.24 | 5.11 | 5.11 | 5.11 | -1.35% | 10,661,930 |
| Sep 22, 2026 | 5.17 | 5.24 | 5.14 | 5.18 | 5.18 | 0.78% | 13,805,082 |
| Sep 21, 2026 | 5.07 | 5.17 | 5.05 | 5.14 | 5.14 | 1.38% | 8,715,233 |
| Sep 18, 2026 | 5.03 | 5.09 | 5.02 | 5.07 | 5.07 | 1.00% | 7,986,604 |
| Sep 17, 2026 | 5.01 | 5.04 | 4.99 | 5.02 | 5.02 | -0.40% | 4,954,800 |
| Sep 16, 2026 | 5.05 | 5.05 | 4.97 | 5.04 | 5.04 | 0.40% | 7,399,863 |
| Sep 15, 2026 | 5.11 | 5.11 | 5.02 | 5.02 | 5.02 | -1.76% | 6,815,340 |
| Sep 14, 2026 | 5.09 | 5.16 | 5.08 | 5.11 | 5.11 | -0.39% | 6,291,300 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.09 | 5.13 | 5.13 | -1.72% | 8,966,640 |
| Sep 10, 2026 | 5.24 | 5.25 | 5.18 | 5.22 | 5.22 | -0.76% | 7,072,840 |
| Sep 9, 2026 | 5.30 | 5.30 | 5.22 | 5.26 | 5.26 | -0.19% | 7,978,765 |
| Sep 8, 2026 | 5.20 | 5.28 | 5.18 | 5.27 | 5.27 | 1.35% | 10,281,980 |
| Sep 7, 2026 | 5.20 | 5.25 | 5.19 | 5.20 | 5.20 | -0.38% | 9,173,279 |
| Sep 4, 2026 | 5.25 | 5.32 | 5.21 | 5.22 | 5.22 | -0.38% | 13,694,410 |
| Sep 3, 2026 | 5.33 | 5.41 | 5.23 | 5.24 | 5.24 | -0.95% | 21,910,460 |
| Sep 2, 2026 | 5.20 | 5.49 | 5.12 | 5.29 | 5.29 | 1.15% | 31,452,141 |
| Sep 1, 2026 | 5.19 | 5.27 | 5.18 | 5.23 | 5.23 | 0.38% | 9,081,100 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.17 | 5.21 | 5.21 | - | 11,275,800 |
| Aug 28, 2026 | 5.15 | 5.23 | 5.14 | 5.21 | 5.21 | 0.97% | 9,080,261 |
| Aug 27, 2026 | 5.16 | 5.20 | 5.11 | 5.16 | 5.16 | -0.19% | 8,811,586 |
| Aug 26, 2026 | 5.10 | 5.20 | 5.08 | 5.17 | 5.17 | 1.17% | 8,687,534 |
| Aug 25, 2026 | 5.00 | 5.12 | 4.99 | 5.11 | 5.11 | 2.00% | 10,789,621 |
| Aug 24, 2026 | 5.01 | 5.03 | 4.97 | 5.01 | 5.01 | - | 7,634,311 |
| Aug 21, 2026 | 5.07 | 5.07 | 4.96 | 5.01 | 5.01 | -1.57% | 9,454,695 |
| Aug 20, 2026 | 5.00 | 5.12 | 5.00 | 5.09 | 5.09 | 1.39% | 12,111,920 |
| Aug 19, 2026 | 5.10 | 5.25 | 4.98 | 5.02 | 5.02 | -1.38% | 17,379,207 |
| Aug 18, 2026 | 5.21 | 5.21 | 5.07 | 5.09 | 5.09 | -2.30% | 12,800,744 |
| 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 |