U.S. Markets closed

ACC (600585.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
24.51+0.11 (+0.45%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201724.5524.6624.2524.5124.5124,431,384
Jul 20, 201724.4024.7224.2624.4024.4034,087,699
Jul 19, 201723.6024.6823.6024.4424.4458,393,722
Jul 18, 201723.1023.7523.0123.5823.5827,141,736
Jul 17, 201723.3523.4622.6123.2623.2626,154,712
Jul 14, 201723.1023.3522.9023.3223.3218,035,398
Jul 13, 201722.9123.6622.9023.0423.0434,290,805
Jul 12, 201723.2623.4022.6022.8922.8921,898,802
Jul 11, 201723.1923.8823.1923.2823.2831,881,302
Jul 10, 201723.0323.9723.0323.3323.3339,169,266
Jul 07, 201722.4823.6222.4023.3423.3445,989,924
Jul 06, 201722.6922.7022.1822.6422.6424,637,148
Jul 05, 201722.5022.8922.2822.6922.6919,398,927
Jul 04, 201722.6022.8822.3422.7122.7127,827,097
Jul 03, 201722.7823.0722.4722.7022.7035,273,793
Jun 30, 201722.5522.8822.2822.7322.7337,264,135
Jun 29, 201721.5622.7821.5622.6822.6852,627,843
Jun 28, 201721.5421.8621.4221.6021.6021,895,745
Jun 27, 201721.6621.8321.3321.5821.5821,672,183
Jun 26, 201721.1921.9221.1521.7221.7237,115,976
Jun 23, 201721.0021.2920.7721.2521.2521,193,730
Jun 22, 201720.7921.2020.7621.0021.0022,314,873
Jun 21, 201720.7520.8620.4620.8420.8420,027,031
Jun 21, 20170.5 Dividend
Jun 20, 201721.1121.1820.9321.0920.5914,870,746
Jun 19, 201720.8621.1120.8021.0820.5812,726,621
Jun 16, 201721.0421.1620.7820.9520.4522,274,246
Jun 15, 201721.1821.3021.0221.1820.6812,437,284
Jun 14, 201721.7121.8421.0821.2320.7346,873,590
Jun 13, 201722.2122.3021.8522.0821.5619,373,618
Jun 12, 201721.9422.2421.8722.0721.5519,625,511
Jun 09, 201721.8822.0921.7722.0121.4924,073,082
Jun 08, 201721.7521.9921.5221.9021.3821,350,010
Jun 07, 201721.3921.9321.3921.7421.2223,180,553
Jun 06, 201721.3321.3921.1421.3720.8610,067,435
Jun 05, 201721.2921.3321.1121.2820.7814,521,777
Jun 02, 201721.4421.6121.3521.3620.8516,839,706
Jun 01, 201721.2121.5620.9621.5020.9939,181,299
May 31, 201721.1421.4020.7421.3320.8226,526,574
May 26, 201721.0421.5120.9721.1420.6417,107,845
May 25, 201720.8221.1620.7921.0420.5414,921,077
May 24, 201721.3021.3020.6420.9720.4718,774,917
May 23, 201720.9421.4420.8221.2620.7624,438,632
May 22, 201720.6921.0020.6020.9520.4517,641,946
May 19, 201720.7420.7520.4520.7120.229,332,829
May 18, 201720.5620.8520.3420.7520.2613,543,290
May 17, 201720.8621.0120.5520.6120.1217,610,486
May 16, 201720.5320.7820.3620.6820.1919,838,133
May 15, 201720.1520.5620.0520.5320.0421,754,081
May 12, 201720.0220.1419.8519.9619.4914,996,418
May 11, 201719.7020.1019.5320.0119.5429,056,486
May 10, 201719.9120.1119.8519.9419.4713,888,478
May 09, 201720.0620.1519.7119.9019.4319,971,990
May 08, 201719.9920.2519.6520.2319.7531,759,359
May 05, 201720.2620.2919.7420.1319.6532,904,254
May 04, 201720.9821.0520.1220.4319.9536,973,624
May 03, 201720.8121.0420.8120.9820.4812,671,831
May 02, 201721.2021.2120.8520.9820.4817,991,026
Apr 28, 201721.1021.2921.0221.2020.7014,359,131
Apr 27, 201721.3621.4120.8121.1720.6727,162,034
Apr 26, 201721.4921.7821.3021.5221.0127,609,299
Apr 25, 201721.5421.5921.2621.3420.8323,075,213
Apr 24, 201721.7521.7920.9821.7821.2628,400,465
Apr 21, 201721.4421.8721.4421.7821.2621,168,641
Apr 20, 201721.2321.5921.1521.4420.9323,759,183
Apr 19, 201721.2121.3120.7721.2020.7034,466,275
Apr 18, 201721.8621.9821.2021.2120.7127,163,092
Apr 17, 201721.8021.9521.5321.7521.2327,731,436
Apr 14, 201722.0022.0621.7321.8421.3229,578,403
Apr 13, 201721.9022.2621.8021.9021.3829,998,421
Apr 12, 201721.9822.0921.6621.7821.2630,321,787
Apr 11, 201722.2222.2921.6422.0821.5657,732,661
Apr 10, 201721.2322.3621.1922.0621.5485,352,045
Apr 07, 201721.6421.7020.9621.1820.6856,500,132
Apr 06, 201721.3921.6921.1821.6421.1369,780,810
Apr 05, 201720.7422.7920.7421.3220.81186,688,409
Mar 31, 201720.8420.8920.5020.7420.2515,785,528
Mar 30, 201721.2421.3820.6820.8920.3918,033,466
Mar 29, 201721.2821.6921.2121.3020.8012,493,094
Mar 28, 201721.2121.3420.9521.3020.8016,121,030
Mar 27, 201721.3921.7721.1921.2920.7924,503,071
Mar 24, 201721.4821.9420.9621.5020.9938,661,922
Mar 23, 201721.4222.0221.4221.8721.3526,520,604
Mar 22, 201721.2621.5621.1021.3920.8819,691,865
Mar 21, 201721.6321.9221.2121.4520.9422,811,199
Mar 20, 201721.8421.8521.5121.6621.1513,563,987
Mar 17, 201721.7121.9621.4521.6421.1315,599,912
Mar 16, 201721.8922.3021.5721.8721.3519,625,549
Mar 15, 201721.0722.1721.0621.8421.3238,518,352
Mar 14, 201720.4321.1820.4321.1820.6827,732,630
Mar 13, 201720.1220.4720.0920.4119.9316,249,384
Mar 10, 201720.0220.1619.9620.0619.589,287,906
Mar 09, 201720.2520.3620.0020.1419.6616,036,669
Mar 08, 201720.2620.5820.2520.4519.979,746,929
Mar 07, 201720.2920.4020.2120.3919.918,317,097
Mar 06, 201720.3620.6420.1020.2819.8020,366,847
Mar 03, 201720.6820.6920.2520.5720.0812,314,801
Mar 02, 201720.8621.1020.3820.8820.3820,979,406
Mar 01, 201720.5021.1520.5020.7320.2422,277,365
Feb 28, 201720.3420.6920.2320.4819.9914,324,609
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...