Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
22.20
-0.21 (-0.94%)
At close: Dec 26, 2025

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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