Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
23.81
+0.31 (1.32%)
Nov 13, 2025, 2:55 PM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202523.7223.8223.4423.5023.50-0.89%21,132,346
Nov 11, 202523.6823.8323.5223.7123.710.51%24,779,862
Nov 10, 202523.4123.6823.3723.5923.591.16%27,111,584
Nov 7, 202523.0123.4122.9223.3223.321.35%34,182,209
Nov 6, 202523.0323.0922.9123.0123.01-0.17%20,506,199
Nov 5, 202522.9123.1022.8023.0523.050.17%15,884,558
Nov 4, 202523.2723.3222.9123.0123.01-1.07%21,583,616
Nov 3, 202523.3023.3323.1423.2623.260.30%18,187,831
Oct 31, 202523.2823.4523.1523.1923.19-0.77%27,763,833
Oct 30, 202523.4123.5523.2623.3723.37-0.13%22,584,489
Oct 29, 202523.3623.4323.1623.4023.400.04%19,369,926
Oct 28, 202523.6723.7323.3623.3923.39-1.52%22,087,267
Oct 27, 202523.3823.8623.3823.7523.751.80%31,938,600
Oct 24, 202523.5823.6823.2523.3323.33-1.06%22,337,097
Oct 23, 202523.6323.6523.2323.5823.58-0.38%22,433,157
Oct 22, 202523.6823.8223.6323.6723.67-0.08%16,300,656
Oct 21, 202523.8623.9623.6523.6923.69-0.71%24,358,810
Oct 20, 202523.8523.9223.7123.8623.860.51%24,732,719
Oct 17, 202523.9124.2423.7023.7423.74-1.00%41,601,715
Oct 16, 202524.4624.6723.9023.9823.98-2.08%43,851,434
Oct 15, 202523.9024.5523.8224.4924.492.47%51,487,066
Oct 14, 202523.8524.1423.7223.9023.900.34%30,390,997
Oct 13, 202523.6023.9623.5223.8223.82-1.20%32,045,570
Oct 10, 202523.6424.2223.4524.1124.111.95%48,445,432
Oct 9, 202523.2223.6723.1523.6523.651.85%36,948,388
Sep 30, 202523.1623.4023.0223.2223.22-0.56%24,455,268
Sep 29, 202523.2023.4022.8723.3523.110.78%29,799,118
Sep 26, 202523.1523.3222.9423.1722.93-0.17%21,597,843
Sep 25, 202523.4423.6623.1823.2122.970.30%30,500,588
Sep 24, 202523.1223.2022.9223.1422.900.13%21,406,531
Sep 23, 202522.9923.1522.6823.1122.870.57%27,951,646
Sep 22, 202523.3123.3122.8622.9822.74-1.42%23,835,150
Sep 19, 202523.0123.4022.9223.3123.071.08%32,319,997
Sep 18, 202523.5223.5822.9323.0622.82-2.04%39,598,132
Sep 17, 202523.4623.6023.3623.5423.300.04%22,611,400
Sep 16, 202523.7923.9023.4523.5323.29-1.09%27,627,117
Sep 15, 202523.7623.9923.6423.7923.54-0.13%29,563,544
Sep 12, 202524.1224.5923.6523.8223.57-1.33%60,525,695
Sep 11, 202524.0124.1423.9524.1423.890.25%23,456,963
Sep 10, 202524.4424.4424.0224.0823.83-1.75%23,477,552
Sep 9, 202524.1024.6123.9224.5124.261.62%43,127,485
Sep 8, 202523.8124.2123.7624.1223.871.47%36,096,630
Sep 5, 202523.6523.7823.4523.7723.520.46%25,626,884
Sep 4, 202523.7323.7323.4223.6623.41-0.34%25,503,534
Sep 3, 202524.1624.2123.5423.7423.49-1.74%30,139,527
Sep 2, 202524.3124.4524.0424.1623.91-0.62%26,920,481
Sep 1, 202524.4924.6424.2624.3124.06-0.16%40,578,198
Aug 29, 202524.6924.9624.3324.3524.10-0.98%46,912,326
Aug 28, 202524.6824.8424.1524.5924.34-0.12%35,414,373
Aug 27, 202525.1525.6024.5924.6224.36-0.44%74,041,343