Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
18.64
+0.30 (1.64%)
Jul 30, 2026, 3:00 PM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202618.3518.6718.3018.6418.641.64%32,595,310
Jul 29, 202617.9318.4017.9118.3418.342.12%33,846,396
Jul 28, 202617.7518.0017.6617.9617.961.18%22,908,877
Jul 27, 202617.7517.9017.6417.7517.75-0.11%25,067,100
Jul 24, 202618.0818.2017.7617.7717.77-2.09%21,170,175
Jul 23, 202617.7018.1617.6118.1518.151.68%31,895,748
Jul 22, 202617.5917.8917.3217.8517.851.48%32,342,920
Jul 21, 202617.8018.1417.5317.5917.59-1.29%49,887,880
Jul 20, 202617.4917.8417.4117.8217.820.85%42,585,046
Jul 17, 202617.5217.9017.4717.6717.670.68%39,571,656
Jul 16, 202617.5417.6917.2617.5517.55-0.57%30,183,240
Jul 15, 202616.8117.6816.7617.6517.654.62%48,709,470
Jul 14, 202616.9316.9816.6616.8716.87-0.71%37,174,792
Jul 13, 202617.0217.1516.8816.9916.99-0.70%22,951,850
Jul 10, 202616.7017.2716.5917.1117.112.21%31,373,102
Jul 9, 202616.9316.9716.5816.7416.74-1.65%33,964,240
Jul 8, 202616.9817.2716.8717.0217.020.12%20,000,650
Jul 7, 202617.1517.2816.8517.0017.00-1.16%22,355,488
Jul 6, 202617.0917.2316.9617.2017.200.35%22,000,079
Jul 3, 202616.9217.2916.9017.1417.141.72%31,277,288
Jul 2, 202616.7217.0716.6416.8516.851.26%43,973,243
Jul 1, 202616.9117.4116.7817.2516.641.77%33,032,903
Jun 30, 202617.1617.1616.8616.9516.35-1.45%26,896,213
Jun 29, 202617.1817.4016.8117.2016.590.17%34,797,815
Jun 26, 202617.6117.8617.1617.1716.56-3.27%48,109,990
Jun 25, 202617.1118.0316.9417.7517.122.84%56,454,385
Jun 24, 202617.5317.6117.1617.2616.65-1.03%23,250,673
Jun 23, 202617.8617.9817.3517.4416.82-2.35%31,175,443
Jun 22, 202617.7017.9817.1117.8617.230.56%53,550,329
Jun 18, 202618.1518.2017.7217.7617.13-2.63%57,653,900
Jun 17, 202618.2318.4418.0818.2417.590.05%32,215,430
Jun 16, 202618.4918.5418.2218.2317.59-1.14%30,313,160
Jun 15, 202618.8018.9918.3318.4417.79-1.44%39,354,940
Jun 12, 202618.7118.9018.5818.7118.050.75%33,058,220
Jun 11, 202618.7618.7718.4118.5717.91-1.12%27,494,270
Jun 10, 202618.8519.0118.7118.7818.12-1.16%22,430,750
Jun 9, 202619.1219.2918.7519.0018.33-0.47%32,478,007
Jun 8, 202619.1519.3118.9519.0918.41-1.34%27,182,122
Jun 5, 202619.3519.7519.3019.3518.670.62%22,995,100
Jun 4, 202619.6019.6119.1819.2318.55-1.89%24,204,090
Jun 3, 202620.1020.1019.5119.6018.91-2.63%30,571,610
Jun 2, 202620.3120.3820.1120.1319.42-0.89%21,729,450
Jun 1, 202620.0320.3319.9020.3119.590.79%32,831,670
May 29, 202619.7520.2019.7520.1519.442.44%42,837,100
May 28, 202619.7219.8319.4219.6718.97-0.20%18,505,110
May 27, 202619.8419.9719.5519.7119.011.08%24,771,260
May 26, 202619.3019.5219.2619.5018.810.62%18,969,530
May 25, 202619.6819.7619.3319.3818.69-1.52%26,557,170
May 22, 202619.7519.8619.5619.6818.98-0.15%16,537,740
May 21, 202620.0120.1319.6919.7119.01-1.50%28,920,370