Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
25.56
-0.05 (-0.20%)
At close: Feb 27, 2026

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.4526.0025.2225.55--0.23%29,905,925
Feb 26, 202626.2626.3925.4725.6125.61-2.92%48,102,090
Feb 25, 202625.3826.9325.3626.3826.385.86%102,984,000
Feb 24, 202624.8325.0024.5024.9224.921.05%33,886,490
Feb 13, 202625.2125.2224.5624.6624.66-2.26%27,188,497
Feb 12, 202625.3225.5525.2125.2325.23-0.51%26,730,433
Feb 11, 202624.7625.6424.5525.3625.362.46%49,821,680
Feb 10, 202625.0325.0524.6424.7524.75-1.08%30,482,257
Feb 9, 202625.2025.4024.8825.0225.02-0.04%29,325,150
Feb 6, 202625.1925.7824.9025.0325.03-0.67%50,842,990
Feb 5, 202625.0225.3324.7625.2025.20-0.16%53,904,872
Feb 4, 202624.3225.3424.2725.2425.243.57%82,552,920
Feb 3, 202623.6824.4923.6124.3724.373.75%46,973,360
Feb 2, 202624.1424.3423.3423.4923.49-4.20%63,045,068
Jan 30, 202624.6025.2024.3524.5224.52-1.29%56,104,300
Jan 29, 202624.5824.8824.2224.8424.841.80%71,919,820
Jan 28, 202623.6824.9423.6024.4024.403.00%86,906,020
Jan 27, 202623.9024.0123.6023.6923.69-0.50%33,838,810
Jan 26, 202623.7324.2823.7323.8123.810.34%45,874,830
Jan 23, 202624.0024.1923.6523.7323.73-0.96%41,729,960
Jan 22, 202623.2324.0523.2023.9623.962.92%70,783,400
Jan 21, 202623.5023.5423.0923.2823.28-1.31%50,126,070
Jan 20, 202622.3123.6522.3023.5923.595.74%112,702,263
Jan 19, 202622.0922.3822.0022.3122.310.72%27,315,811
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