Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
22.15
-0.39 (-1.73%)
At close: Jan 16, 2026

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202622.6022.6622.0622.1522.15-1.73%34,328,280
Jan 15, 202622.4022.6722.4022.5422.540.81%25,836,110
Jan 14, 202622.5822.7722.2822.3622.36-0.75%31,669,660
Jan 13, 202622.6522.8222.5122.5322.53-0.53%22,989,478
Jan 12, 202622.7522.8022.5722.6522.65-0.48%27,491,160
Jan 9, 202622.9122.9922.6722.7622.76-0.65%31,160,470
Jan 8, 202622.6223.0722.5222.9122.911.24%40,513,630
Jan 7, 202622.4622.8822.3922.6322.631.07%42,052,779
Jan 6, 202622.0922.4021.9922.3922.391.31%36,977,170
Jan 5, 202622.0022.2221.9322.1022.101.10%32,797,090
Dec 31, 202521.8322.0221.8121.8621.860.09%15,393,850
Dec 30, 202522.1522.2121.8321.8421.84-1.67%28,645,830
Dec 29, 202522.2022.5022.1822.2122.210.05%31,790,002
Dec 26, 202522.4122.4622.1922.2022.20-0.94%22,719,546
Dec 25, 202522.3022.4322.2622.4122.410.36%13,907,523
Dec 24, 202522.2122.4522.1722.3322.330.63%18,329,920
Dec 23, 202522.0722.3322.0322.1922.190.59%19,914,150
Dec 22, 202522.1822.1822.0322.0622.06-0.54%23,306,960
Dec 19, 202522.1722.2422.0722.1822.180.05%18,379,710
Dec 18, 202522.0122.2321.9722.1722.170.50%13,977,460
Dec 17, 202521.9222.1321.7322.0622.060.64%19,103,430
Dec 16, 202522.2522.3521.8821.9221.92-1.62%23,320,860
Dec 15, 202522.1022.4422.0222.2822.280.54%27,615,610
Dec 12, 202522.2222.3322.0622.1622.16-31,157,697
Dec 11, 202522.2622.3722.1022.1622.16-0.67%17,043,290
Dec 10, 202522.0222.4621.8722.3122.311.13%21,900,760
Dec 9, 202522.6722.6722.0122.0622.06-2.69%42,440,940
Dec 8, 202522.8022.9022.6122.6722.67-0.53%23,152,543
Dec 5, 202522.7022.8322.5622.7922.790.40%17,393,340
Dec 4, 202522.7322.8422.6222.7022.70-0.35%13,892,420
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