Shanghai - Delayed Quote CNY

Anhui Conch Cement Company Limited (600585.SS)

22.59 -0.61 (-2.63%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 23.19 23.19 22.53 22.59 22.59 18,573,867
Apr 22, 2024 23.23 23.42 22.98 23.20 23.20 15,639,909
Apr 19, 2024 22.80 23.35 22.77 23.23 23.23 18,449,667
Apr 18, 2024 23.13 23.37 22.90 22.92 22.92 23,627,905
Apr 17, 2024 22.80 23.22 22.65 23.17 23.17 25,792,401
Apr 16, 2024 22.70 23.05 22.58 22.80 22.80 24,055,025
Apr 15, 2024 22.54 22.90 22.40 22.70 22.70 22,522,528
Apr 12, 2024 22.74 22.94 22.48 22.55 22.55 24,589,670
Apr 11, 2024 21.92 22.88 21.92 22.85 22.85 53,177,295
Apr 10, 2024 22.03 22.13 21.67 21.77 21.77 17,615,449
Apr 9, 2024 22.13 22.26 22.01 22.12 22.12 14,186,251
Apr 8, 2024 22.29 22.42 22.08 22.17 22.17 13,278,986
Apr 3, 2024 22.40 22.47 22.15 22.29 22.29 12,421,055
Apr 2, 2024 22.43 22.54 22.32 22.37 22.37 14,636,115
Apr 1, 2024 22.31 22.49 22.22 22.43 22.43 20,276,090
Mar 29, 2024 22.14 22.28 22.12 22.28 22.28 4,543,701
Mar 28, 2024 22.15 22.29 22.00 22.22 22.22 15,415,760
Mar 27, 2024 22.39 22.56 22.15 22.16 22.16 14,804,824
Mar 26, 2024 22.37 22.41 22.13 22.33 22.33 16,828,041
Mar 25, 2024 22.24 22.57 22.09 22.39 22.39 18,019,048
Mar 22, 2024 22.56 22.63 22.19 22.27 22.27 19,383,605
Mar 21, 2024 22.73 22.90 22.52 22.63 22.63 19,942,840
Mar 20, 2024 22.88 22.95 22.60 22.68 22.68 32,845,828
Mar 19, 2024 23.37 23.44 23.13 23.20 23.20 16,589,498
Mar 18, 2024 23.45 23.57 23.32 23.38 23.38 15,408,992
Mar 15, 2024 23.22 23.50 23.15 23.49 23.49 15,738,134
Mar 14, 2024 23.06 23.50 23.05 23.26 23.26 17,398,778
Mar 13, 2024 23.69 23.69 23.16 23.20 23.20 26,998,922
Mar 12, 2024 23.75 23.95 23.35 23.83 23.83 26,434,379
Mar 11, 2024 23.80 23.93 23.52 23.75 23.75 16,859,280
Mar 8, 2024 24.13 24.15 23.70 23.80 23.80 16,267,084
Mar 7, 2024 23.95 24.46 23.92 24.17 24.17 19,220,504
Mar 6, 2024 23.75 24.09 23.60 24.00 24.00 17,420,409
Mar 5, 2024 23.34 23.76 23.24 23.75 23.75 19,291,448
Mar 4, 2024 23.76 23.76 23.27 23.43 23.43 23,230,402
Mar 1, 2024 23.91 23.92 23.65 23.77 23.77 17,529,343
Feb 29, 2024 23.70 23.95 23.67 23.94 23.94 20,981,150
Feb 28, 2024 24.03 24.10 23.69 23.86 23.86 20,861,133
Feb 27, 2024 24.06 24.19 23.88 24.06 24.06 16,170,713
Feb 26, 2024 24.51 24.58 24.08 24.13 24.13 15,542,987
Feb 23, 2024 24.65 24.81 24.35 24.60 24.60 15,221,381
Feb 22, 2024 24.61 24.77 24.39 24.68 24.68 14,373,686
Feb 21, 2024 24.39 25.08 24.23 24.74 24.74 21,595,040
Feb 20, 2024 24.04 24.63 23.90 24.46 24.46 19,074,976
Feb 19, 2024 24.22 24.28 23.59 24.14 24.14 19,765,008
Feb 8, 2024 23.83 24.23 23.62 24.23 24.23 26,927,269
Feb 7, 2024 23.74 23.84 23.40 23.82 23.82 24,806,886
Feb 6, 2024 23.15 23.89 23.07 23.74 23.74 25,803,376
Feb 5, 2024 22.98 23.35 22.66 23.27 23.27 33,439,138
Feb 2, 2024 23.00 23.32 22.43 22.98 22.98 20,491,936
Feb 1, 2024 23.04 23.32 22.76 23.00 23.00 18,906,126
Jan 31, 2024 22.68 23.33 22.63 23.11 23.11 23,924,743
Jan 30, 2024 22.91 23.25 22.81 22.81 22.81 17,333,903
Jan 29, 2024 22.97 23.34 22.94 23.06 23.06 22,209,907
Jan 26, 2024 22.84 23.34 22.61 22.82 22.82 22,339,901
Jan 25, 2024 22.13 22.65 22.06 22.60 22.60 20,828,037
Jan 24, 2024 21.84 22.24 21.42 22.13 22.13 15,143,017
Jan 23, 2024 21.74 21.86 21.53 21.75 21.75 13,176,082
Jan 22, 2024 22.20 22.43 21.60 21.86 21.86 17,620,255
Jan 19, 2024 22.41 22.57 22.15 22.28 22.28 12,112,370
Jan 18, 2024 22.30 22.58 21.78 22.50 22.50 15,433,075
Jan 17, 2024 22.73 22.77 22.36 22.36 22.36 15,431,492
Jan 16, 2024 22.58 22.87 22.46 22.82 22.82 17,511,469
Jan 15, 2024 22.30 22.69 22.15 22.66 22.66 11,129,565
Jan 12, 2024 22.33 22.63 22.25 22.39 22.39 9,435,128
Jan 11, 2024 22.37 22.47 22.10 22.33 22.33 8,806,515
Jan 10, 2024 22.35 22.55 22.29 22.41 22.41 8,123,365
Jan 9, 2024 22.49 22.49 22.07 22.44 22.44 9,246,115
Jan 8, 2024 22.50 22.73 22.30 22.44 22.44 14,669,571
Jan 5, 2024 22.32 22.83 21.92 22.49 22.49 18,303,550
Jan 4, 2024 22.47 22.51 22.05 22.36 22.36 10,499,915
Jan 3, 2024 22.30 22.53 22.20 22.47 22.47 8,521,513
Jan 2, 2024 22.55 22.56 22.32 22.35 22.35 8,077,796
Dec 29, 2023 22.61 22.75 22.33 22.56 22.56 14,529,824
Dec 28, 2023 22.16 22.62 22.07 22.56 22.56 14,204,365
Dec 27, 2023 22.01 22.18 21.90 22.16 22.16 9,420,472
Dec 26, 2023 21.95 22.04 21.83 22.00 22.00 8,570,874
Dec 25, 2023 21.76 21.99 21.63 21.98 21.98 8,932,093
Dec 22, 2023 21.65 21.93 21.47 21.80 21.80 10,708,896
Dec 21, 2023 21.45 21.72 21.32 21.69 21.69 12,524,434
Dec 20, 2023 21.49 21.60 21.43 21.48 21.48 8,273,603
Dec 19, 2023 21.49 21.62 21.30 21.47 21.47 9,679,377
Dec 18, 2023 21.75 21.89 21.49 21.58 21.58 10,374,459
Dec 15, 2023 21.72 22.22 21.70 21.84 21.84 13,583,214
Dec 14, 2023 21.70 21.83 21.59 21.66 21.66 8,241,426
Dec 13, 2023 22.15 22.16 21.40 21.56 21.56 13,624,478
Dec 12, 2023 21.79 22.19 21.70 22.11 22.11 10,791,717
Dec 11, 2023 21.78 21.87 21.36 21.83 21.83 16,871,923
Dec 8, 2023 22.00 22.19 21.78 21.82 21.82 16,083,700
Dec 7, 2023 22.12 22.18 21.75 22.00 22.00 16,056,976
Dec 6, 2023 22.25 22.41 22.06 22.11 22.11 15,350,675
Dec 5, 2023 22.53 22.72 22.26 22.27 22.27 12,957,126
Dec 4, 2023 22.86 22.99 22.57 22.58 22.58 13,607,780
Dec 1, 2023 22.98 23.05 22.68 22.86 22.86 16,533,412
Nov 30, 2023 23.05 23.18 22.91 23.00 23.00 11,672,626
Nov 29, 2023 23.45 23.60 23.03 23.13 23.13 18,403,219
Nov 28, 2023 23.36 23.52 23.30 23.51 23.51 9,269,747
Nov 27, 2023 23.77 23.77 23.27 23.35 23.35 17,080,048
Nov 24, 2023 24.00 24.07 23.70 23.77 23.77 13,843,992
Nov 23, 2023 23.69 23.75 23.49 23.74 23.74 8,744,592
Nov 22, 2023 23.66 23.91 23.57 23.61 23.61 12,468,384
Nov 21, 2023 23.49 24.00 23.49 23.75 23.75 21,695,572
Nov 20, 2023 23.39 23.47 23.30 23.45 23.45 10,646,731
Nov 17, 2023 23.67 23.77 23.27 23.42 23.42 23,225,133
Nov 16, 2023 23.89 23.92 23.59 23.82 23.82 10,462,343
Nov 15, 2023 23.73 24.18 23.72 23.93 23.93 19,876,664
Nov 14, 2023 23.58 23.72 23.41 23.50 23.50 13,353,849
Nov 13, 2023 23.54 23.68 23.32 23.57 23.57 12,935,094
Nov 10, 2023 23.80 23.80 23.48 23.53 23.53 14,289,184
Nov 9, 2023 23.75 24.00 23.75 23.85 23.85 12,242,507
Nov 8, 2023 23.83 23.95 23.65 23.75 23.75 15,858,684
Nov 7, 2023 24.11 24.12 23.78 23.86 23.86 16,565,714
Nov 6, 2023 24.00 24.16 23.85 24.09 24.09 16,574,269
Nov 3, 2023 23.70 23.84 23.69 23.77 23.77 11,667,453
Nov 2, 2023 23.80 23.95 23.69 23.72 23.72 10,026,813
Nov 1, 2023 24.22 24.28 23.60 23.80 23.80 16,775,931
Oct 31, 2023 24.33 24.50 23.96 24.19 24.19 13,051,580
Oct 30, 2023 24.30 24.68 24.10 24.33 24.33 18,007,055
Oct 27, 2023 23.85 24.66 23.85 24.51 24.51 15,878,159
Oct 26, 2023 24.70 24.96 23.77 24.08 24.08 29,363,522
Oct 25, 2023 24.50 25.02 24.18 24.93 24.93 40,232,811
Oct 24, 2023 23.68 23.79 23.26 23.41 23.41 18,698,003
Oct 23, 2023 24.00 24.05 23.47 23.61 23.61 13,753,196
Oct 20, 2023 24.21 24.30 24.02 24.06 24.06 9,244,852
Oct 19, 2023 24.66 24.79 24.20 24.21 24.21 11,561,096
Oct 18, 2023 24.92 25.00 24.67 24.84 24.84 11,673,900
Oct 17, 2023 25.14 25.14 24.66 24.87 24.87 9,662,762
Oct 16, 2023 25.26 25.33 24.94 25.03 25.03 10,242,326
Oct 13, 2023 25.49 25.50 25.12 25.21 25.21 7,601,500
Oct 12, 2023 24.98 25.73 24.98 25.59 25.59 12,342,400
Oct 11, 2023 25.10 25.32 24.81 24.92 24.92 12,987,477
Oct 10, 2023 25.61 25.83 25.00 25.07 25.07 16,323,872
Oct 9, 2023 25.99 25.99 25.53 25.61 25.61 11,495,411
Sep 28, 2023 26.08 26.26 25.99 26.03 26.03 7,689,103
Sep 27, 2023 26.16 26.38 25.90 26.07 26.07 13,991,770
Sep 26, 2023 26.40 26.59 26.11 26.15 26.15 12,531,043
Sep 25, 2023 26.74 26.90 26.43 26.46 26.46 11,615,098
Sep 22, 2023 26.65 26.74 26.28 26.66 26.66 12,783,907
Sep 21, 2023 26.95 27.04 26.45 26.52 26.52 15,810,205
Sep 20, 2023 26.64 27.08 26.48 26.95 26.95 25,423,672
Sep 19, 2023 25.91 26.65 25.90 26.62 26.62 18,799,386
Sep 18, 2023 26.40 26.42 25.81 25.91 25.91 14,096,357
Sep 15, 2023 26.05 26.60 25.95 26.43 26.43 20,925,059
Sep 14, 2023 25.62 26.06 25.60 26.04 26.04 14,240,070
Sep 13, 2023 25.60 25.81 25.57 25.70 25.70 8,985,886
Sep 12, 2023 25.83 25.83 25.55 25.64 25.64 10,932,094
Sep 11, 2023 26.05 26.09 25.79 25.83 25.83 15,254,802
Sep 8, 2023 25.94 26.18 25.82 25.98 25.98 9,278,353
Sep 7, 2023 26.10 26.32 25.94 26.00 26.00 9,509,573
Sep 6, 2023 26.39 26.44 25.93 26.30 26.30 15,143,196
Sep 5, 2023 27.38 27.38 26.38 26.44 26.44 19,583,810
Sep 4, 2023 26.68 27.36 26.62 27.26 27.26 32,897,054
Sep 1, 2023 25.80 26.50 25.80 26.39 26.39 24,099,254
Aug 31, 2023 25.95 26.28 25.52 25.68 25.68 15,652,726
Aug 30, 2023 26.51 26.52 25.92 26.03 26.03 14,909,691
Aug 29, 2023 26.31 26.45 25.91 26.35 26.35 22,821,202
Aug 28, 2023 27.03 27.39 26.43 26.51 26.51 38,782,831
Aug 25, 2023 25.62 26.40 25.61 26.09 26.09 20,809,881
Aug 24, 2023 25.84 26.07 25.45 25.79 25.79 16,564,721
Aug 23, 2023 26.09 26.22 25.76 25.91 25.91 19,922,279
Aug 22, 2023 25.70 26.28 25.62 26.08 26.08 29,649,069
Aug 21, 2023 25.68 25.88 25.41 25.52 25.52 16,607,219
Aug 18, 2023 25.58 26.08 25.58 25.68 25.68 17,570,023
Aug 17, 2023 25.35 25.97 25.13 25.64 25.64 22,618,681
Aug 16, 2023 25.33 25.80 25.11 25.52 25.52 16,010,194
Aug 15, 2023 25.36 25.64 24.97 25.37 25.37 13,581,230
Aug 14, 2023 25.21 25.61 24.76 25.36 25.36 18,070,699
Aug 11, 2023 25.94 26.09 25.30 25.35 25.35 15,609,444
Aug 10, 2023 26.00 26.16 25.72 25.91 25.91 12,268,763
Aug 9, 2023 26.00 26.12 25.76 26.02 26.02 15,028,674
Aug 8, 2023 26.40 26.56 25.91 25.93 25.93 19,431,171
Aug 7, 2023 26.87 26.90 26.21 26.33 26.33 22,682,134
Aug 4, 2023 27.20 27.49 26.73 26.75 26.75 25,143,796
Aug 3, 2023 26.76 27.08 26.67 27.00 27.00 15,502,048
Aug 2, 2023 26.65 27.27 26.60 26.89 26.89 29,451,119
Aug 1, 2023 27.00 27.09 26.58 26.66 26.66 29,322,836
Jul 31, 2023 26.40 27.20 26.38 27.14 27.14 76,569,428
Jul 28, 2023 25.38 26.00 25.27 25.90 25.90 41,126,340
Jul 27, 2023 24.91 25.76 24.72 25.13 25.13 45,840,038
Jul 26, 2023 24.70 25.00 24.70 24.92 24.92 27,286,812
Jul 25, 2023 24.52 24.99 24.47 24.70 24.70 41,679,994
Jul 24, 2023 23.96 23.99 23.65 23.88 23.88 16,847,400
Jul 21, 2023 23.66 23.85 23.63 23.83 23.83 12,120,433
Jul 20, 2023 23.57 23.88 23.57 23.66 23.66 17,331,425
Jul 19, 2023 23.53 23.59 23.41 23.57 23.57 9,454,674
Jul 18, 2023 23.55 23.57 23.35 23.45 23.45 7,764,018
Jul 17, 2023 23.58 23.58 23.34 23.45 23.45 6,502,597
Jul 14, 2023 23.53 23.63 23.46 23.58 23.58 7,794,921
Jul 13, 2023 23.33 23.56 23.32 23.53 23.53 11,256,991
Jul 12, 2023 23.49 23.52 23.23 23.25 23.25 13,569,814
Jul 11, 2023 23.56 23.73 23.44 23.49 23.49 11,410,168
Jul 10, 2023 23.56 23.67 23.43 23.46 23.46 8,538,184
Jul 7, 2023 23.51 23.55 23.36 23.44 23.44 8,900,865
Jul 6, 2023 23.69 23.79 23.52 23.55 23.55 11,099,569
Jul 5, 2023 23.90 23.94 23.68 23.73 23.73 10,501,848
Jul 4, 2023 24.02 24.03 23.83 23.91 23.91 8,536,424
Jul 3, 2023 23.85 24.11 23.82 23.98 23.98 12,704,175
Jun 30, 2023 23.68 24.03 23.68 23.74 23.74 11,556,223
Jun 29, 2023 24.09 24.17 23.66 23.68 23.68 13,181,558
Jun 28, 2023 24.25 24.45 23.92 24.14 24.14 8,657,734
Jun 27, 2023 23.66 24.36 23.64 24.32 24.32 14,564,897
Jun 26, 2023 23.92 23.92 23.58 23.59 23.59 13,350,481
Jun 21, 2023 24.28 24.35 24.00 24.01 24.01 15,720,180
Jun 20, 2023 1.48 Dividend
Jun 20, 2023 24.84 24.84 24.23 24.30 24.30 20,634,942
Jun 19, 2023 26.64 26.69 26.18 26.28 24.80 18,225,279
Jun 16, 2023 26.42 26.75 26.40 26.63 25.13 20,204,700
Jun 15, 2023 25.71 26.33 25.71 26.33 24.85 21,217,125
Jun 14, 2023 25.75 25.96 25.65 25.77 24.32 17,481,968
Jun 13, 2023 25.58 25.77 25.45 25.69 24.24 18,503,579
Jun 12, 2023 26.12 26.21 25.05 25.56 24.12 41,248,271
Jun 9, 2023 26.51 26.83 26.13 26.21 24.73 46,360,613
Jun 8, 2023 25.62 26.66 25.55 26.52 25.03 35,240,679
Jun 7, 2023 25.40 25.80 25.40 25.62 24.18 12,338,014
Jun 6, 2023 25.59 25.99 25.39 25.43 24.00 18,279,599
Jun 5, 2023 25.43 25.75 25.31 25.58 24.14 12,749,958
Jun 2, 2023 25.14 25.53 25.09 25.47 24.04 17,142,523
Jun 1, 2023 25.03 25.24 24.91 25.00 23.59 12,508,209
May 31, 2023 25.10 25.49 25.06 25.06 23.65 16,872,999
May 30, 2023 25.39 25.58 25.07 25.28 23.86 13,988,432
May 29, 2023 26.01 26.01 25.41 25.45 24.02 15,217,405
May 26, 2023 25.63 26.14 25.61 26.12 24.65 11,159,606
May 25, 2023 25.89 25.93 25.44 25.60 24.16 16,094,880
May 24, 2023 26.37 26.51 25.93 25.94 24.48 17,110,670
May 23, 2023 26.56 26.75 26.51 26.51 25.02 10,204,772
May 22, 2023 26.37 26.77 26.31 26.65 25.15 12,890,609
May 19, 2023 26.42 26.60 26.10 26.37 24.88 13,763,302
May 18, 2023 26.47 26.63 26.35 26.45 24.96 11,064,152
May 17, 2023 26.80 26.82 26.36 26.47 24.98 16,118,145
May 16, 2023 27.24 27.24 26.77 26.84 25.33 14,125,340
May 15, 2023 27.01 27.35 26.85 27.28 25.74 10,824,076
May 12, 2023 27.38 27.50 26.99 27.06 25.54 13,908,795
May 11, 2023 27.40 27.61 27.22 27.37 25.83 11,653,223
May 10, 2023 27.52 27.75 27.31 27.45 25.90 14,851,236
May 9, 2023 27.50 28.14 27.29 27.66 26.10 35,486,967
May 8, 2023 27.08 27.53 26.85 27.43 25.89 20,553,866
May 5, 2023 27.10 27.39 26.66 27.06 25.54 17,531,662
May 4, 2023 26.84 27.13 26.62 27.01 25.49 16,782,531
Apr 28, 2023 26.67 27.00 26.66 26.88 25.37 15,242,768
Apr 27, 2023 26.62 26.87 26.42 26.66 25.16 17,904,837
Apr 26, 2023 26.98 27.08 26.67 26.87 25.36 12,082,442
Apr 25, 2023 27.10 27.22 26.70 27.00 25.48 15,937,697
Apr 24, 2023 27.56 27.56 27.00 27.10 25.57 19,076,218

Related Tickers

000401.SZ Tangshan Jidong Cement Co.,Ltd.
4.9800
-1.39%
 
600801.SS Huaxin Cement Co., Ltd.
14.49
-1.90%
 
0743.HK Asia Cement (China) Holdings Corporation
1.830
-1.08%
 
0868.HK Xinyi Glass Holdings Limited
7.880
+0.25%
 
1313.HK China Resources Building Materials Technology Holdings Limited
1.100
+2.80%
 
3323.HK China National Building Material Company Limited
2.820
+0.36%
 
TGLS Tecnoglass Inc.
55.59
+1.76%
 
1102.TW Asia Cement Corporation
42.90
+0.47%
 
2504.TW Goldsun Building Materials Co., Ltd.
46.65
-0.74%