Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
23.51
-0.28 (-1.18%)
Sep 16, 2025, 2:45 PM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202523.7623.9923.6423.7923.79-0.13%29,563,544
Sep 12, 202524.1224.5923.6523.8223.82-1.33%60,525,695
Sep 11, 202524.0124.1423.9524.1424.140.25%23,456,963
Sep 10, 202524.4424.4424.0224.0824.08-1.75%23,477,552
Sep 9, 202524.1024.6123.9224.5124.511.62%43,127,485
Sep 8, 202523.8124.2123.7624.1224.121.47%36,096,630
Sep 5, 202523.6523.7823.4523.7723.770.46%25,626,884
Sep 4, 202523.7323.7323.4223.6623.66-0.34%25,503,534
Sep 3, 202524.1624.2123.5423.7423.74-1.74%30,139,527
Sep 2, 202524.3124.4524.0424.1624.16-0.62%26,920,481
Sep 1, 202524.4924.6424.2624.3124.31-0.16%40,578,198
Aug 29, 202524.6924.9624.3324.3524.35-0.98%46,912,326
Aug 28, 202524.6824.8424.1524.5924.59-0.12%35,414,373
Aug 27, 202525.1525.6024.5924.6224.62-0.44%74,041,343
Aug 26, 202524.7524.8724.4024.7324.730.08%32,912,094
Aug 25, 202524.2924.8424.2824.7124.711.73%48,979,677
Aug 22, 202524.1624.3024.0324.2924.290.41%26,313,205
Aug 21, 202524.0624.4924.0024.1924.190.67%36,227,878
Aug 20, 202523.7224.0523.6524.0324.030.75%24,824,251
Aug 19, 202524.2024.2823.8523.8523.85-1.45%41,499,963
Aug 18, 202524.2524.4324.1524.2024.200.29%42,936,614
Aug 15, 202524.1424.5024.0224.1324.13-0.29%40,847,023
Aug 14, 202524.2824.7624.1824.2024.20-0.33%35,367,703
Aug 13, 202524.3524.4524.1824.2824.28-33,219,337
Aug 12, 202524.4124.4524.2424.2824.28-0.53%28,278,583
Aug 11, 202524.3924.5624.1824.4124.410.70%45,217,698
Aug 8, 202523.8824.3523.7724.2424.240.96%51,136,898
Aug 7, 202523.8424.1023.6024.0124.012.74%65,487,246
Aug 6, 202523.4023.4423.2623.3723.37-0.04%25,362,849
Aug 5, 202523.4723.5523.3223.3823.38-0.34%27,731,138
Aug 4, 202523.3323.5023.1723.4623.460.26%33,387,824
Aug 1, 202523.5023.6123.3623.4023.40-0.64%30,138,282
Jul 31, 202524.1024.1123.4023.5523.55-2.81%63,239,938
Jul 30, 202524.0524.5024.0024.2324.230.12%57,762,232
Jul 29, 202524.3124.6623.9324.2024.20-0.41%76,370,694
Jul 28, 202524.4024.5024.0524.3024.30-0.37%57,408,603
Jul 25, 202525.2525.3524.3724.3924.39-3.37%106,657,494
Jul 24, 202524.7725.8024.6725.2425.240.76%124,651,666
Jul 23, 202528.0028.0025.0525.0525.05-7.80%223,634,382
Jul 22, 202525.7327.1725.7227.1727.1710.00%270,617,282
Jul 21, 202523.8824.7023.0424.7024.7010.02%179,080,923
Jul 18, 202522.4522.5722.3122.4522.450.45%16,393,444
Jul 17, 202522.2822.4222.2222.3522.350.09%20,334,320
Jul 16, 202522.6022.7322.0622.3322.33-1.19%43,497,838
Jul 15, 202523.2223.3622.5522.6022.60-2.46%39,920,621
Jul 14, 202522.7523.3122.7123.1723.172.52%43,834,747
Jul 11, 202522.6922.8422.5822.6022.60-0.22%25,580,263
Jul 10, 202522.4322.9322.3522.6522.651.03%32,405,929
Jul 9, 202522.4522.7522.3822.4222.420.18%27,140,720
Jul 8, 202522.2722.6422.1722.3822.380.49%20,682,814