Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
23.74
-0.24 (-1.00%)
Oct 17, 2025, 3:00 PM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202523.9124.2423.7023.7423.74-1.00%41,601,715
Oct 16, 202524.4624.6723.9023.9823.98-2.08%43,851,434
Oct 15, 202523.9024.5523.8224.4924.492.47%51,487,066
Oct 14, 202523.8524.1423.7223.9023.900.34%30,390,997
Oct 13, 202523.6023.9623.5223.8223.82-1.20%32,045,570
Oct 10, 202523.6424.2223.4524.1124.111.95%48,445,432
Oct 9, 202523.2223.6723.1523.6523.651.85%36,948,388
Sep 30, 202523.1623.4023.0223.2223.22-0.56%24,455,268
Sep 29, 202523.2023.4022.8723.3523.110.78%29,799,118
Sep 26, 202523.1523.3222.9423.1722.93-0.17%21,597,843
Sep 25, 202523.4423.6623.1823.2122.970.30%30,500,588
Sep 24, 202523.1223.2022.9223.1422.900.13%21,406,531
Sep 23, 202522.9923.1522.6823.1122.870.57%27,951,646
Sep 22, 202523.3123.3122.8622.9822.74-1.42%23,835,150
Sep 19, 202523.0123.4022.9223.3123.071.08%32,319,997
Sep 18, 202523.5223.5822.9323.0622.82-2.04%39,598,132
Sep 17, 202523.4623.6023.3623.5423.300.04%22,611,400
Sep 16, 202523.7923.9023.4523.5323.29-1.09%27,627,117
Sep 15, 202523.7623.9923.6423.7923.55-0.13%29,563,544
Sep 12, 202524.1224.5923.6523.8223.58-1.33%60,525,695
Sep 11, 202524.0124.1423.9524.1423.890.25%23,456,963
Sep 10, 202524.4424.4424.0224.0823.83-1.75%23,477,552
Sep 9, 202524.1024.6123.9224.5124.261.62%43,127,485
Sep 8, 202523.8124.2123.7624.1223.871.47%36,096,630
Sep 5, 202523.6523.7823.4523.7723.530.46%25,626,884
Sep 4, 202523.7323.7323.4223.6623.42-0.34%25,503,534
Sep 3, 202524.1624.2123.5423.7423.50-1.74%30,139,527
Sep 2, 202524.3124.4524.0424.1623.91-0.62%26,920,481
Sep 1, 202524.4924.6424.2624.3124.06-0.16%40,578,198
Aug 29, 202524.6924.9624.3324.3524.10-0.98%46,912,326
Aug 28, 202524.6824.8424.1524.5924.34-0.12%35,414,373
Aug 27, 202525.1525.6024.5924.6224.37-0.44%74,041,343
Aug 26, 202524.7524.8724.4024.7324.480.08%32,912,094
Aug 25, 202524.2924.8424.2824.7124.461.73%48,979,677
Aug 22, 202524.1624.3024.0324.2924.040.41%26,313,205
Aug 21, 202524.0624.4924.0024.1923.940.67%36,227,878
Aug 20, 202523.7224.0523.6524.0323.780.75%24,824,251
Aug 19, 202524.2024.2823.8523.8523.60-1.45%41,499,963
Aug 18, 202524.2524.4324.1524.2023.950.29%42,936,614
Aug 15, 202524.1424.5024.0224.1323.88-0.29%40,847,023
Aug 14, 202524.2824.7624.1824.2023.95-0.33%35,367,703
Aug 13, 202524.3524.4524.1824.2824.03-33,219,337
Aug 12, 202524.4124.4524.2424.2824.03-0.53%28,278,583
Aug 11, 202524.3924.5624.1824.4124.160.70%45,217,698
Aug 8, 202523.8824.3523.7724.2423.990.96%51,136,898
Aug 7, 202523.8424.1023.6024.0123.762.74%65,487,246
Aug 6, 202523.4023.4423.2623.3723.13-0.04%25,362,849
Aug 5, 202523.4723.5523.3223.3823.14-0.34%27,731,138
Aug 4, 202523.3323.5023.1723.4623.220.26%33,387,824
Aug 1, 202523.5023.6123.3623.4023.16-0.64%30,138,282