Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
25.03
-0.17 (-0.67%)
At close: Feb 6, 2026

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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