Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
17.51
+0.53 (3.12%)
Sep 30, 2026, 3:00 PM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.8817.6016.8017.5117.513.92%39,791,168
Sep 29, 202616.8417.0216.8016.9816.851.25%16,497,202
Sep 28, 202616.9317.0016.6916.7716.64-0.95%15,715,654
Sep 24, 202617.2217.2916.8916.9316.80-2.14%22,596,033
Sep 23, 202617.0917.6717.0517.3017.171.05%25,565,887
Sep 22, 202617.2017.2117.0417.1216.99-0.75%15,467,688
Sep 21, 202617.0217.2816.9017.2517.121.35%20,102,641
Sep 18, 202616.9817.1016.9017.0216.890.47%14,059,006
Sep 17, 202616.9016.9816.7816.9416.81-18,025,014
Sep 16, 202617.3017.3416.8516.9416.81-1.97%27,655,684
Sep 15, 202617.3617.4917.2317.2817.15-0.75%17,947,363
Sep 14, 202617.3317.6317.3117.4117.280.46%19,370,431
Sep 11, 202617.6517.6517.3017.3317.20-1.81%33,011,201
Sep 10, 202617.8117.8617.6317.6517.52-1.18%17,925,866
Sep 9, 202617.9017.9217.7617.8617.72-0.33%12,757,527
Sep 8, 202617.8118.0217.7917.9217.780.50%15,554,592
Sep 7, 202617.8717.9917.7517.8317.69-0.28%23,795,300
Sep 4, 202617.8018.0517.6717.8817.740.96%29,547,904
Sep 3, 202617.4517.8817.4517.7117.571.49%22,757,007
Sep 2, 202617.7017.7617.4517.4517.32-1.69%19,458,710
Sep 1, 202617.6017.9117.5617.7517.610.57%22,935,929
Aug 31, 202618.3318.4217.6217.6517.52-3.23%39,907,886
Aug 28, 202618.0018.3017.8418.2418.101.22%32,647,342
Aug 27, 202617.5718.0517.4218.0217.880.78%41,415,909
Aug 26, 202617.5717.9417.5317.8817.741.59%25,954,096
Aug 25, 202617.5717.6817.5217.6017.470.17%15,098,983
Aug 24, 202617.4017.7317.3517.5717.440.92%24,451,731
Aug 21, 202617.5217.5317.3817.4117.28-1.14%16,530,735
Aug 20, 202617.4117.6617.3817.6117.480.86%20,209,568
Aug 19, 202617.4117.5417.3517.4617.330.17%19,907,110
Aug 18, 202617.3717.4517.3217.4317.300.35%13,559,446
Aug 17, 202617.3017.4317.2117.3717.240.06%16,678,149
Aug 14, 202617.4717.4917.3517.3617.23-0.74%15,044,186
Aug 13, 202617.6117.6417.4617.4917.36-1.19%23,012,025
Aug 12, 202617.6217.7617.4417.7017.560.45%25,998,577
Aug 11, 202617.8517.8617.6017.6217.49-1.23%22,322,653
Aug 10, 202617.7017.9717.6917.8417.700.45%26,264,734
Aug 7, 202617.7517.7917.5817.7617.62-0.22%21,735,257
Aug 6, 202617.6917.8217.5517.8017.660.34%25,415,696
Aug 5, 202617.8117.8317.5317.7417.60-0.34%30,185,688
Aug 4, 202618.3118.3517.7517.8017.66-2.79%57,752,723
Aug 3, 202618.4918.5918.1918.3118.17-1.35%34,459,751
Jul 31, 202618.4118.6018.2018.5618.42-0.43%33,549,608
Jul 30, 202618.3518.6718.3018.6418.501.64%32,595,310
Jul 29, 202617.9318.4017.9118.3418.202.12%33,846,396
Jul 28, 202617.7518.0017.6617.9617.821.18%22,908,877
Jul 27, 202617.7517.9017.6417.7517.61-0.11%25,067,104
Jul 24, 202618.0818.2017.7617.7717.63-2.09%21,170,175
Jul 23, 202617.7018.1617.6118.1518.011.68%31,895,748
Jul 22, 202617.5917.8917.3217.8517.711.48%32,342,929