Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
17.63
+0.17 (0.97%)
Aug 20, 2026, 9:35 AM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202617.4117.5417.3517.4617.460.17%19,907,110
Aug 18, 202617.3717.4517.3217.4317.430.35%13,559,446
Aug 17, 202617.3017.4317.2117.3717.370.06%16,678,149
Aug 14, 202617.4717.4917.3517.3617.36-0.74%15,044,186
Aug 13, 202617.6117.6417.4617.4917.49-1.19%23,012,025
Aug 12, 202617.6217.7617.4417.7017.700.45%25,998,577
Aug 11, 202617.8517.8617.6017.6217.62-1.23%22,322,653
Aug 10, 202617.7017.9717.6917.8417.840.45%26,264,734
Aug 7, 202617.7517.7917.5817.7617.76-0.22%21,735,257
Aug 6, 202617.6917.8217.5517.8017.800.34%25,415,696
Aug 5, 202617.8117.8317.5317.7417.74-0.34%30,185,688
Aug 4, 202618.3118.3517.7517.8017.80-2.79%57,752,723
Aug 3, 202618.4918.5918.1918.3118.31-1.35%34,459,751
Jul 31, 202618.4118.6018.2018.5618.56-0.43%33,549,608
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