Skip to main content
logo
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
18.41
+0.21 (1.15%)
Oct 26, 2026, 10:57 AM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202618.1618.4618.1018.4118.411.15%11,710,326
Oct 23, 202618.1518.5218.1018.2018.20-0.44%33,624,940
Oct 22, 202618.1518.4317.9518.2818.28-27,481,363
Oct 21, 202618.0818.3017.9118.2818.281.11%22,565,905
Oct 20, 202618.4118.5017.9718.0818.08-1.95%30,872,409
Oct 19, 202618.6018.7918.3918.4418.44-1.07%31,270,691
Oct 16, 202617.5118.7217.5118.6418.646.45%85,892,873
Oct 15, 202617.4317.6017.2917.5117.51-0.17%19,402,894
Oct 14, 202617.2017.7517.1817.5417.541.80%28,744,610
Oct 13, 202617.3317.5217.1917.2317.23-0.92%18,952,256
Oct 12, 202617.4217.6017.3317.3917.39-18,335,030
Oct 9, 202617.3017.5417.3017.3917.390.06%19,620,683
Oct 8, 202617.4917.5417.2217.3817.38-0.74%23,614,563
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