Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
22.70
-0.08 (-0.35%)
Dec 4, 2025, 1:25 PM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.7322.7822.6622.76--0.09%6,344,890
Dec 3, 202522.7522.9022.7022.7822.780.18%17,977,410
Dec 2, 202522.6722.7822.5822.7422.74-0.04%19,227,960
Dec 1, 202522.7523.0222.6522.7522.75-0.44%35,633,510
Nov 28, 202522.5922.8622.4722.8522.851.02%18,284,160
Nov 27, 202522.8022.8822.5022.6222.62-0.92%33,737,340
Nov 26, 202522.9123.1422.8022.8322.83-0.35%21,819,610
Nov 25, 202522.9823.0722.8622.9122.910.13%16,143,580
Nov 24, 202523.0223.1322.8422.8822.88-0.52%24,156,160
Nov 21, 202523.2023.4622.9823.0023.00-1.12%24,689,237
Nov 20, 202523.0123.5722.9923.2623.261.17%27,984,710
Nov 19, 202523.0223.0822.9022.9922.99-0.09%16,084,000
Nov 18, 202523.3023.3523.0123.0123.01-1.33%24,663,950
Nov 17, 202523.6023.7523.3223.3223.32-1.56%21,007,480
Nov 14, 202523.7124.0523.6823.6923.69-0.50%36,565,850
Nov 13, 202523.5123.8823.4123.8123.811.32%23,565,860
Nov 12, 202523.7223.8223.4423.5023.50-0.89%21,132,340
Nov 11, 202523.6823.8323.5223.7123.710.51%24,779,860
Nov 10, 202523.4123.6823.3723.5923.591.16%27,111,580
Nov 7, 202523.0123.4122.9223.3223.321.35%34,182,200
Nov 6, 202523.0323.0922.9123.0123.01-0.17%20,506,190
Nov 5, 202522.9123.1022.8023.0523.050.17%15,884,550
Nov 4, 202523.2723.3222.9123.0123.01-1.07%21,583,610
Nov 3, 202523.3023.3323.1423.2623.260.30%18,187,830
Oct 31, 202523.2823.4523.1523.1923.19-0.77%27,763,830
Oct 30, 202523.4123.5523.2623.3723.37-0.13%22,584,480
Oct 29, 202523.3623.4323.1623.4023.400.04%19,369,920
Oct 28, 202523.6723.7323.3623.3923.39-1.52%22,087,260
Oct 27, 202523.3823.8623.3823.7523.751.80%31,938,600
Oct 24, 202523.5823.6823.2523.3323.33-1.06%22,337,090
Oct 23, 202523.6323.6523.2323.5823.58-0.38%22,433,150
Oct 22, 202523.6823.8223.6323.6723.67-0.08%16,300,650
Oct 21, 202523.8623.9623.6523.6923.69-0.71%24,358,810
Oct 20, 202523.8523.9223.7123.8623.860.51%24,732,710
Oct 17, 202523.9124.2423.7023.7423.74-1.00%41,601,710
Oct 16, 202524.4624.6723.9023.9823.98-2.08%43,851,430
Oct 15, 202523.9024.5523.8224.4924.492.47%51,487,060
Oct 14, 202523.8524.1423.7223.9023.900.34%30,390,990
Oct 13, 202523.6023.9623.5223.8223.82-1.20%32,045,570
Oct 10, 202523.6424.2223.4524.1124.111.95%48,445,430
Oct 9, 202523.2223.6723.1523.6523.651.85%36,948,380
Sep 30, 202523.1623.4023.0223.2223.22-0.56%24,455,260
Sep 29, 202523.2023.4022.8723.3523.110.78%29,799,110
Sep 26, 202523.1523.3222.9423.1722.93-0.17%21,597,840
Sep 25, 202523.4423.6623.1823.2122.970.30%30,500,580
Sep 24, 202523.1223.2022.9223.1422.900.13%21,406,530
Sep 23, 202522.9923.1522.6823.1122.870.57%27,951,640
Sep 22, 202523.3123.3122.8622.9822.74-1.42%23,835,150
Sep 19, 202523.0123.4022.9223.3123.071.08%32,319,990
Sep 18, 202523.5223.5822.9323.0622.82-2.04%39,598,130