Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Anhui Conch Cement Company Limited (600585.SS)

24.89
+0.01
+(0.04%)
At close: 2:55:23 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202524.9025.1724.8524.8924.899,886,760
Apr 23, 202525.0825.1424.7724.8824.8811,181,770
Apr 22, 202524.9925.2624.7725.1025.1012,801,545
Apr 21, 202525.0825.1524.7524.8824.8812,884,680
Apr 18, 202525.1925.4325.0125.1125.1112,569,164
Apr 17, 202525.3825.5325.1525.3225.3212,937,947
Apr 16, 202525.3325.5024.9825.5025.5018,143,814
Apr 15, 202525.1025.3824.8725.3825.3817,604,852
Apr 14, 202525.3525.5525.0925.1725.1721,293,219
Apr 11, 202525.8025.8125.0825.5825.5822,298,817
Apr 10, 202525.9825.9825.1025.7025.7029,340,050
Apr 9, 202524.7125.5024.2625.5025.5041,952,222
Apr 8, 202523.9924.8623.8724.8224.8246,120,065
Apr 7, 202523.4023.9422.9123.6523.6543,286,378
Apr 3, 202524.0124.7423.9724.1624.1623,339,250
Apr 2, 202524.2024.3424.0724.0724.0711,079,428
Apr 1, 202524.2724.4824.1024.2024.2014,322,897
Mar 31, 202524.8225.0524.1924.2924.2918,204,975
Mar 28, 202524.8624.8624.3524.6024.6010,760,970
Mar 27, 202524.7024.9924.5024.7624.7614,162,625
Mar 26, 202524.3724.6724.1124.6124.6112,882,279
Mar 25, 202524.6024.6823.9024.2924.2927,507,668
Mar 24, 202524.8725.0824.6624.7524.7516,496,039
Mar 21, 202524.6725.3624.6124.9224.9222,217,797
Mar 20, 202524.9024.9024.5924.6724.6710,525,632
Mar 19, 202524.9625.0724.6524.8424.8412,079,396
Mar 18, 202525.1725.2324.8524.8724.8713,952,715
Mar 17, 202524.4325.3424.4225.2525.2530,337,771
Mar 14, 202524.1724.4324.0824.3624.3614,647,259
Mar 13, 202523.9024.3023.9024.1824.1813,011,987
Mar 12, 202524.2024.2023.8323.8923.8911,868,031
Mar 11, 202523.9024.2023.7924.2024.2013,171,081
Mar 10, 202524.2024.3423.8324.1624.1615,792,093
Mar 7, 202523.9224.1423.8124.0924.0914,042,764
Mar 6, 202524.1324.1523.7623.9623.9618,391,587
Mar 5, 202523.3224.1923.1624.0124.0140,266,374
Mar 4, 202523.3023.3023.0023.2023.2013,100,448
Mar 3, 202523.2923.5723.1923.3123.3115,832,308
Feb 28, 202523.1523.5023.0523.2623.2625,190,531
Feb 27, 202522.6723.3022.6723.0623.0623,644,232
Feb 26, 202522.4522.8022.4522.6622.6614,828,017
Feb 25, 202522.6022.9022.4422.4922.4918,793,777
Feb 24, 202522.6022.8922.4722.6622.6620,806,697
Feb 21, 202523.0423.1322.6122.6722.6724,948,152
Feb 20, 202523.1923.2923.0523.1123.1111,996,285
Feb 19, 202523.4023.5323.1823.2923.2913,289,047
Feb 18, 202523.4823.6123.2623.3923.3913,547,022
Feb 17, 202523.8323.8923.4523.4823.4817,891,295
Feb 14, 202524.1724.2323.7823.8323.8314,402,781
Feb 13, 202523.7824.3723.7324.1024.1020,881,298
Feb 12, 202524.0324.1123.6023.7923.7915,297,769
Feb 11, 202524.0524.2523.8524.0224.028,095,549
Feb 10, 202523.9024.2023.8624.0624.0611,451,823
Feb 7, 202523.8124.1023.6023.9623.9614,110,098
Feb 6, 202523.7123.9323.6323.7923.7913,011,736
Feb 5, 202524.9124.9823.7223.7323.7321,690,174
Jan 27, 202524.5025.0524.4624.9024.9015,253,108
Jan 24, 202524.4624.7924.4024.4424.4411,515,099
Jan 23, 202524.4724.7924.3824.4824.4811,965,771
Jan 22, 202524.4524.5524.2924.3924.397,660,006
Jan 21, 202524.5624.7324.3524.4524.457,834,906
Jan 20, 202524.7324.7624.2824.5624.5611,756,488
Jan 17, 202524.6024.7824.2524.6124.6111,902,396
Jan 16, 202524.1924.6024.1924.5224.5214,599,339
Jan 15, 202523.8624.2723.5924.1824.1814,740,299
Jan 14, 202523.6923.9623.5523.9223.9214,860,147
Jan 13, 202523.6324.1123.4623.8123.8112,281,994
Jan 10, 202523.9624.0623.6323.7323.7310,292,918
Jan 9, 202523.6724.1323.3223.9023.9011,699,350
Jan 8, 202523.7624.0423.5623.7523.7513,354,583
Jan 7, 202523.4523.8023.3823.8023.8012,825,227
Jan 6, 202523.4323.7023.2823.5823.5811,655,015
Jan 3, 202523.4323.7423.3623.4323.4314,897,800
Jan 2, 202523.7724.1023.2523.3523.3517,343,672
Dec 31, 202424.0724.2223.7823.7823.7815,333,857
Dec 30, 202424.0024.2523.8223.9923.9914,328,301
Dec 27, 202423.9224.1123.7824.0324.0313,313,110
Dec 26, 202424.4824.5123.6223.9023.9021,365,194
Dec 25, 202424.3324.5524.2624.5224.529,027,059
Dec 24, 202424.1024.5224.0524.4124.4110,399,651
Dec 23, 202424.0424.4024.0224.1024.1014,564,524
Dec 20, 202424.5024.5524.1124.1324.1313,991,912
Dec 19, 202424.4324.5624.2624.4524.4512,108,105
Dec 18, 202424.7325.1424.5224.5624.5613,334,971
Dec 17, 202424.7524.9624.5524.6024.6017,545,857
Dec 16, 202426.0126.0624.7024.7724.7740,252,472
Dec 13, 202425.9626.2525.7126.1126.1125,112,345
Dec 12, 202425.6526.1625.4726.1026.1020,292,122
Dec 11, 202425.8226.0725.5825.6525.6517,970,513
Dec 10, 202426.2026.4725.6125.7325.7325,392,999
Dec 9, 202425.8025.9525.3225.5025.5017,749,488
Dec 6, 202425.6825.9625.6325.8525.8514,882,756
Dec 5, 202425.7025.8025.3225.6025.6014,879,483
Dec 4, 202426.0026.0025.6525.8625.8613,524,712
Dec 3, 202425.6026.1025.6026.0326.0317,989,723
Dec 2, 202425.7925.8525.4725.6425.6422,562,994
Nov 29, 202425.9025.9925.5025.6625.6614,364,477
Nov 28, 202425.5725.8925.3925.6725.6713,338,317
Nov 27, 202425.1425.6625.0425.6625.6612,212,047
Nov 26, 202425.1325.4424.9825.1125.119,293,761
Nov 25, 202425.3025.6425.1225.2025.2010,759,738
Nov 22, 202425.8125.9525.3125.3125.3112,387,172
Nov 21, 202426.0426.3225.7625.8325.8310,340,716
Nov 20, 202426.0826.2225.8726.0726.0710,425,606
Nov 19, 202426.3626.5025.5325.9925.9920,048,666
Nov 18, 202426.0227.0326.0226.3626.3629,697,027
Nov 15, 202426.1526.2925.6725.6725.6714,901,588
Nov 14, 202426.4926.7426.1226.1526.1518,118,717
Nov 13, 202426.2226.6326.1226.2626.2617,583,042
Nov 12, 202426.4826.8926.2326.3626.3622,113,253
Nov 11, 202426.9526.9526.3626.5626.5621,302,854
Nov 8, 202427.8127.8827.0327.1227.1225,163,256
Nov 7, 202426.6827.7526.6527.7027.7030,914,431
Nov 6, 202427.0827.1526.4526.8226.8221,545,819
Nov 5, 202426.5927.2026.4827.0527.0522,606,117
Nov 4, 202426.8326.9226.2026.5826.5818,149,606
Nov 1, 202426.6427.1326.5926.8026.8021,838,817
Oct 31, 202427.0727.0826.3826.7526.7523,537,005
Oct 30, 202425.9027.0725.8526.7926.7943,821,183
Oct 29, 202426.2726.6025.8226.1826.1821,550,128
Oct 28, 202425.4626.4425.4426.3126.3143,888,138
Oct 25, 202425.1125.6625.1025.4525.4518,296,664
Oct 24, 202425.3825.5325.0225.1025.109,329,863
Oct 23, 202425.2525.6325.1525.4825.4820,446,965
Oct 22, 202425.2025.2324.8825.2225.2214,883,431
Oct 21, 202425.1425.2524.5525.1225.1224,040,440
Oct 18, 202424.9725.5124.3325.1425.1430,104,379
Oct 17, 202425.8526.0124.9524.9824.9826,532,859
Oct 16, 202425.2026.1625.1025.6025.6034,669,025
Oct 15, 202425.7026.1625.3225.4725.4728,638,880
Oct 14, 202425.1326.1525.1325.7725.7745,523,654
Oct 11, 202424.8025.3024.6524.8724.8726,380,323
Oct 10, 202424.0925.5623.8424.9724.9741,104,537
Oct 9, 202425.9025.9023.7724.0924.0961,828,673
Oct 8, 202428.7528.7525.5326.2426.2494,938,409
Sep 30, 202425.5026.4725.1926.1426.1483,573,516
Sep 27, 202424.0024.3523.4524.2024.2026,717,289
Sep 26, 202421.4823.1221.4123.0923.0938,904,313
Sep 25, 202421.5022.2221.5021.5121.5136,494,810
Sep 24, 202420.2120.9620.0720.9120.9126,196,531
Sep 23, 202419.8120.0719.7920.0720.0712,484,045
Sep 20, 202419.8819.9519.5319.8719.8718,210,044
Sep 19, 202420.2520.3819.8119.9319.9324,744,599
Sep 18, 202420.0920.3220.0020.2320.2310,410,803
Sep 13, 202420.2220.5519.9920.0820.0812,605,043
Sep 12, 202420.0020.3019.8820.1620.1611,362,557
Sep 11, 202419.7920.1219.6120.0220.0211,323,140
Sep 10, 202420.3220.4119.7019.8119.8117,270,850
Sep 9, 202420.6920.8720.3520.4220.429,095,899
Sep 6, 202420.9321.0020.7520.7920.796,380,107
Sep 5, 202420.5420.9620.4920.9420.9411,745,278
Sep 4, 202420.6020.7420.3420.5420.5410,217,418
Sep 3, 202420.8820.9820.5820.7220.7211,615,757
Sep 2, 202420.8721.1220.6520.8620.8612,556,934
Aug 30, 202420.6021.4620.4220.9220.9218,842,148
Aug 29, 202420.5820.8020.3520.6620.6614,521,303
Aug 28, 202420.9221.1120.3720.4920.4926,503,114
Aug 27, 202421.3821.5020.9521.0821.0813,336,971
Aug 26, 202421.5621.7121.2721.4521.4511,550,545
Aug 23, 202421.2621.7221.2021.6021.6010,323,302
Aug 22, 202421.4921.6021.1321.2621.2620,993,617
Aug 21, 202422.3322.3521.1221.5621.5627,667,118
Aug 20, 202422.6522.7022.1622.2122.218,997,438
Aug 19, 202422.5222.8322.5022.5922.596,951,696
Aug 16, 202422.7122.7922.3722.5422.549,397,900
Aug 15, 202422.5922.8822.5022.7122.718,223,844
Aug 14, 202423.1423.1422.5222.6022.6013,987,516
Aug 13, 202423.3723.3722.8523.1523.158,580,549
Aug 12, 202423.5723.5823.1523.2823.288,591,156
Aug 9, 202423.9524.0223.5623.6223.6211,254,170
Aug 8, 202423.2424.1523.2123.9523.9519,622,904
Aug 7, 202423.6023.8823.2523.2723.2711,719,700
Aug 6, 202423.2023.6223.0723.5323.5316,198,486
Aug 5, 202423.2023.5423.0023.2023.2012,212,650
Aug 2, 202423.5523.5523.0923.2023.2014,952,134
Aug 1, 202424.1724.1723.5523.5723.5719,931,814
Jul 31, 202424.2724.2823.8124.1724.1716,416,232
Jul 30, 202424.0824.2823.9324.2024.2012,272,474
Jul 29, 202423.9224.3623.8424.0924.0913,009,407
Jul 26, 202423.8023.9823.5623.9223.9210,510,667
Jul 25, 202423.7524.0823.6323.8023.8011,630,496
Jul 24, 202424.0424.1623.7023.8623.8613,567,088
Jul 23, 202424.3724.6024.0024.1124.1111,505,333
Jul 22, 202424.8724.8824.4124.4324.4320,508,067
Jul 19, 202425.1125.1624.7624.9224.9216,150,821
Jul 18, 202425.2125.3124.9625.1025.1015,673,763
Jul 17, 202424.8325.3724.8025.2725.2717,749,473
Jul 16, 202424.8624.9024.5324.8424.848,909,345
Jul 15, 202424.6424.9124.4624.8624.8610,334,250
Jul 12, 202424.8725.1424.7024.7624.7611,791,278
Jul 11, 202424.5224.8324.3924.8024.8014,450,712
Jul 10, 202424.7024.7424.3124.5124.5114,416,877
Jul 9, 202424.6024.8724.4324.7024.7019,142,695
Jul 8, 202424.0524.8824.0524.7024.7028,009,532
Jul 5, 202423.9423.9423.9423.9423.94-
Jul 4, 202424.0524.1023.8223.9423.9413,551,795
Jul 3, 202423.8024.1323.6324.0524.0515,142,181
Jul 2, 202423.3623.9923.3623.7823.7820,447,466
Jul 1, 202423.4923.8623.3223.3423.3413,423,517
Jun 28, 202423.5023.7823.4323.5923.5912,591,980
Jun 27, 202423.7023.9723.4923.5423.5415,782,443
Jun 26, 202423.5523.7223.2023.6823.6817,484,557
Jun 25, 202423.1323.7923.1023.5523.5518,088,561
Jun 24, 2024 0.96 Dividend
Jun 24, 202423.5324.0023.1023.1423.1423,065,235
Jun 21, 202423.6524.6023.6524.5523.5924,345,993
Jun 20, 202423.6523.8423.5123.7822.857,822,807
Jun 19, 202423.7623.9423.6123.7122.785,668,769
Jun 18, 202423.6023.8723.5923.8322.907,250,739
Jun 17, 202423.7123.9523.5123.7022.779,282,740
Jun 14, 202423.3023.9523.1223.8222.8915,751,737
Jun 13, 202423.8723.9523.2123.2822.3714,061,366
Jun 12, 202423.8523.9823.7123.8722.948,424,564
Jun 11, 202424.1824.3623.7823.8622.9311,787,687
Jun 7, 202424.2024.4224.0824.3023.3511,696,582
Jun 6, 202424.3324.4824.0124.2723.3212,768,293
Jun 5, 202424.5324.7824.3024.3523.4012,110,124
Jun 4, 202424.2524.7424.0024.5623.6015,303,206
Jun 3, 202424.0024.4823.7824.4823.5222,076,561
May 31, 202424.5524.6923.9924.0123.0717,295,403
May 30, 202424.4624.6724.3324.5323.5714,370,235
May 29, 202424.5524.8224.3524.4323.4713,558,029
May 28, 202424.6424.8224.4024.4623.5019,222,178
May 27, 202424.4624.6424.3124.6123.6512,828,389
May 24, 202424.8524.8924.4024.4323.4717,557,354
May 23, 202425.1325.1824.6924.8623.8921,733,561
May 22, 202425.2525.8425.1625.1724.1922,595,286
May 21, 202425.3325.9525.1925.4024.4120,795,933
May 20, 202425.5625.6724.9925.3424.3529,635,176
May 17, 202425.3725.6224.7125.4024.4133,121,668
May 16, 202424.3325.7524.2625.3724.3854,972,823
May 15, 202424.0224.5523.8524.3323.3819,572,461
May 14, 202424.3824.4424.0024.0623.1213,613,469
May 13, 202424.1524.4623.8624.3623.4118,205,261
May 10, 202423.5524.3523.4324.2523.3040,115,048
May 9, 202423.1823.6923.1823.5522.6318,451,631
May 8, 202423.1323.6723.1023.2222.3119,960,534
May 7, 202423.2223.2522.8123.2122.3015,309,168
May 6, 202423.2823.4223.0723.2222.3117,995,963
Apr 30, 202423.2123.2822.9122.9822.0816,178,836
Apr 29, 202422.4623.4722.0823.2922.3835,646,361
Apr 26, 202422.5122.8022.2522.7721.8817,030,564
Apr 25, 202422.3622.6022.2522.5621.6811,328,123
Apr 24, 202422.6722.7222.1122.3821.5021,212,919