Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
24.68
+0.39 (1.61%)
Aug 25, 2025, 2:45 PM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 202522.1722.4022.1622.2722.270.50%18,177,049
Jul 4, 202522.2822.4022.1022.1622.16-0.54%20,393,949
Jul 3, 202522.1822.4622.1022.2822.280.68%30,956,637
Jul 2, 202521.4322.1621.4122.1322.133.27%37,232,284
Jul 1, 202521.4721.5021.3621.4321.43-0.19%11,424,334
Jun 30, 202521.4421.5421.3421.4721.470.14%14,258,388
Jun 27, 202521.6321.6321.3521.4421.44-3.16%19,586,479
Jun 26, 202522.1322.3022.0022.1421.430.23%22,201,397
Jun 25, 202521.9822.1321.9022.0921.380.55%16,990,588
Jun 24, 202521.6221.9921.6021.9721.271.81%18,525,226
Jun 23, 202521.6421.6921.4921.5820.89-0.51%18,326,797
Jun 20, 202521.8021.9921.6821.6920.99-0.28%15,513,372
Jun 19, 202522.0422.1021.6921.7521.05-1.36%23,488,171
Jun 18, 202522.2422.2922.0422.0521.34-0.85%15,425,456
Jun 17, 202522.2322.3022.1122.2421.530.32%17,741,294
Jun 16, 202522.3022.4122.1322.1721.46-0.81%19,702,701