U.S. Markets open in 6 hrs 9 mins

ACC (600585.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
21.14+0.10 (+0.48%)
At close: 3:00PM CST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201721.0421.5120.9721.1421.1417,107,845
May 25, 201720.8221.1620.7921.0421.0414,921,077
May 24, 201721.3021.3020.6420.9720.9718,774,917
May 23, 201720.9421.4420.8221.2621.2624,438,632
May 22, 201720.6921.0020.6020.9520.9517,641,946
May 19, 201720.7420.7520.4520.7120.719,332,829
May 18, 201720.5620.8520.3420.7520.7513,543,290
May 17, 201720.8621.0120.5520.6120.6117,610,486
May 16, 201720.5320.7820.3620.6820.6819,838,133
May 15, 201720.1520.5620.0520.5320.5321,754,081
May 12, 201720.0220.1419.8519.9619.9614,996,418
May 11, 201719.7020.1019.5320.0120.0129,056,486
May 10, 201719.9120.1119.8519.9419.9413,888,478
May 09, 201720.0620.1519.7119.9019.9019,971,990
May 08, 201719.9920.2519.6520.2320.2331,759,359
May 05, 201720.2620.2919.7420.1320.1332,904,254
May 04, 201720.9821.0520.1220.4320.4336,973,624
May 03, 201720.8121.0420.8120.9820.9812,671,831
May 02, 201721.2021.2120.8520.9820.9817,991,026
Apr 28, 201721.1021.2921.0221.2021.2014,359,131
Apr 27, 201721.3621.4120.8121.1721.1727,162,034
Apr 26, 201721.4921.7821.3021.5221.5227,609,299
Apr 25, 201721.5421.5921.2621.3421.3423,075,213
Apr 24, 201721.7521.7920.9821.7821.7828,400,465
Apr 21, 201721.4421.8721.4421.7821.7821,168,641
Apr 20, 201721.2321.5921.1521.4421.4423,759,183
Apr 19, 201721.2121.3120.7721.2021.2034,466,275
Apr 18, 201721.8621.9821.2021.2121.2127,163,092
Apr 17, 201721.8021.9521.5321.7521.7527,731,436
Apr 14, 201722.0022.0621.7321.8421.8429,578,403
Apr 13, 201721.9022.2621.8021.9021.9029,998,421
Apr 12, 201721.9822.0921.6621.7821.7830,321,787
Apr 11, 201722.2222.2921.6422.0822.0857,732,661
Apr 10, 201721.2322.3621.1922.0622.0685,352,045
Apr 07, 201721.6421.7020.9621.1821.1856,500,132
Apr 06, 201721.3921.6921.1821.6421.6469,780,810
Apr 05, 201720.7422.7920.7421.3221.32186,688,409
Mar 31, 201720.8420.8920.5020.7420.7415,785,528
Mar 30, 201721.2421.3820.6820.8920.8918,033,466
Mar 29, 201721.2821.6921.2121.3021.3012,493,094
Mar 28, 201721.2121.3420.9521.3021.3016,121,030
Mar 27, 201721.3921.7721.1921.2921.2924,503,071
Mar 24, 201721.4821.9420.9621.5021.5038,661,922
Mar 23, 201721.4222.0221.4221.8721.8726,520,604
Mar 22, 201721.2621.5621.1021.3921.3919,691,865
Mar 21, 201721.6321.9221.2121.4521.4522,811,199
Mar 20, 201721.8421.8521.5121.6621.6613,563,987
Mar 17, 201721.7121.9621.4521.6421.6415,599,912
Mar 16, 201721.8922.3021.5721.8721.8719,625,549
Mar 15, 201721.0722.1721.0621.8421.8438,518,352
Mar 14, 201720.4321.1820.4321.1821.1827,732,630
Mar 13, 201720.1220.4720.0920.4120.4116,249,384
Mar 10, 201720.0220.1619.9620.0620.069,287,906
Mar 09, 201720.2520.3620.0020.1420.1416,036,669
Mar 08, 201720.2620.5820.2520.4520.459,746,929
Mar 07, 201720.2920.4020.2120.3920.398,317,097
Mar 06, 201720.3620.6420.1020.2820.2820,366,847
Mar 03, 201720.6820.6920.2520.5720.5712,314,801
Mar 02, 201720.8621.1020.3820.8820.8820,979,406
Mar 01, 201720.5021.1520.5020.7320.7322,277,365
Feb 28, 201720.3420.6920.2320.4820.4814,324,609
Feb 27, 201720.2120.3720.0520.3320.3315,002,906
Feb 24, 201720.8120.9020.0520.2520.2526,100,885
Feb 23, 201721.4021.5220.8021.0221.0224,860,766
Feb 22, 201720.5821.6020.5521.4321.4332,968,227
Feb 21, 201720.5921.1420.5020.5720.5721,468,627
Feb 20, 201720.4220.8620.3320.5620.5622,304,251
Feb 17, 201720.5120.8220.3820.4120.4116,223,019
Feb 16, 201720.6020.7420.4520.5520.5510,381,611
Feb 15, 201720.9820.9820.5720.6720.6716,690,313
Feb 14, 201720.6921.0320.6220.9420.9414,925,096
Feb 13, 201720.9020.9920.5520.7420.7429,048,100
Feb 10, 201720.8521.4420.5621.0821.0833,536,262
Feb 09, 201720.0021.1719.9920.8720.8737,644,710
Feb 08, 201719.7319.9219.4519.8919.8913,101,247
Feb 07, 201719.6520.0919.6019.7819.7816,340,559
Feb 06, 201720.2720.3519.5119.6919.6927,550,182
Feb 03, 201719.9320.5519.8320.2920.2914,715,777
Jan 26, 201719.9020.3519.7719.9319.9310,693,922
Jan 25, 201719.9920.0819.5520.0220.0219,205,527
Jan 24, 201719.1920.1619.1019.9919.9931,565,275
Jan 23, 201718.8819.7518.8819.1919.1920,794,943
Jan 20, 201718.6519.0018.6318.8718.8710,454,582
Jan 19, 201718.3718.9818.3518.6618.6617,940,428
Jan 18, 201718.1318.5918.1118.4118.4113,087,805
Jan 17, 201718.0318.2017.9418.1318.137,239,316
Jan 16, 201717.8518.2317.6118.1218.1228,659,062
Jan 13, 201717.7017.9217.6817.8717.878,917,364
Jan 12, 201717.8117.9817.6617.7017.707,559,348
Jan 11, 201717.7418.0817.6817.8717.8712,384,403
Jan 10, 201717.6117.8117.5217.7317.736,624,140
Jan 09, 201717.4417.6217.3117.6017.607,437,672
Jan 06, 201717.4517.5017.3417.4417.446,891,672
Jan 05, 201717.3017.4817.2517.4617.468,012,619
Jan 04, 201717.3117.4017.1817.3217.3210,231,387
Jan 03, 201716.9617.4216.8717.3917.3912,496,586
Dec 30, 201616.9316.9816.8316.9616.965,403,088
Dec 29, 201616.8216.9516.7516.8016.805,024,734
Dec 28, 201617.1217.1216.7816.8716.8710,420,297
Dec 27, 201617.1517.2016.9017.1317.136,773,053
*Close price adjusted for dividends and splits.
Loading more data...