Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
22.22
-0.03 (-0.13%)
Apr 17, 2026, 3:00 PM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202622.5022.5522.1322.13--1.86%32,565,800
Apr 15, 202622.7022.8322.5222.5522.55-0.44%22,078,750
Apr 14, 202622.7622.8522.5122.6522.65-0.04%24,990,960
Apr 13, 202622.7022.7922.6222.6622.66-0.79%19,042,399
Apr 10, 202622.9123.0722.8122.8422.84-0.09%17,288,920
Apr 9, 202623.1423.2522.6722.8622.86-1.80%28,012,540
Apr 8, 202623.2023.3522.9723.2823.281.97%26,420,360
Apr 7, 202622.9123.0622.7022.8322.83-0.35%16,179,770
Apr 3, 202623.1823.2322.8022.9122.91-1.16%12,956,550
Apr 2, 202623.3123.4023.1323.1823.18-0.56%16,202,440
Apr 1, 202623.4023.5523.1723.3123.310.65%19,319,248
Mar 31, 202623.3823.4823.1423.1623.16-1.11%20,697,450
Mar 30, 202622.6823.5922.4023.4223.421.65%28,271,210
Mar 27, 202622.7323.0722.6623.0423.040.48%21,176,292
Mar 26, 202623.2723.4822.7622.9322.93-1.76%35,515,830
Mar 25, 202623.2123.3922.9123.3423.340.60%30,650,020
Mar 24, 202623.0023.2322.7623.2023.202.16%24,251,430
Mar 23, 202623.1023.3022.6222.7122.71-3.93%36,934,030
Mar 20, 202624.2024.3023.6423.6423.64-1.95%24,774,880
Mar 19, 202624.7524.7624.0524.1124.11-3.09%26,879,910
Mar 18, 202625.0025.2924.4224.8824.88-0.76%32,496,967
Mar 17, 202624.9925.6024.8625.0725.070.28%29,425,409
Mar 16, 202625.2625.6524.8125.0025.00-1.34%32,446,570
Mar 13, 202625.5525.9725.3225.3425.34-0.63%30,976,255
Mar 12, 202625.4525.5224.9225.5025.500.16%27,418,430
Mar 11, 202624.7625.4924.6625.4625.462.99%33,838,550
Mar 10, 202624.6724.8824.4724.7224.720.53%30,160,950
Mar 9, 202624.9625.0924.2424.5924.59-2.96%43,864,060
Mar 6, 202624.7025.3824.6025.3425.342.18%27,331,420
Mar 5, 202625.2025.3824.7224.8024.80-1.08%33,459,790
Mar 4, 202625.0125.6124.9525.0725.07-0.67%35,395,670
Mar 3, 202626.0326.1725.0825.2425.24-3.18%39,195,609
Mar 2, 202625.2626.3925.1526.0726.072.00%53,613,210
Feb 27, 202625.4526.0025.2225.5625.56-0.20%38,268,900
Feb 26, 202626.2626.3925.4725.6125.61-2.92%48,102,090
Feb 25, 202625.3826.9325.3626.3826.385.86%102,984,000
Feb 24, 202624.8325.0024.5024.9224.921.05%33,886,490
Feb 13, 202625.2125.2224.5624.6624.66-2.26%27,188,497
Feb 12, 202625.3225.5525.2125.2325.23-0.51%26,730,433
Feb 11, 202624.7625.6424.5525.3625.362.46%49,821,680
Feb 10, 202625.0325.0524.6424.7524.75-1.08%30,482,257
Feb 9, 202625.2025.4024.8825.0225.02-0.04%29,325,150
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