Skip to main content
Shanghai Construction Group Co., Ltd. (SHA:600170)
China flag China · Delayed Price · Currency is CNY
2.740
+0.040 (1.48%)
Dec 5, 2025, 3:00 PM CST

SHA:600170 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.692.742.682.742.741.48%152,039,900
Dec 4, 20252.712.732.682.702.70-0.37%138,127,500
Dec 3, 20252.752.752.712.712.71-1.45%134,593,089
Dec 2, 20252.772.782.732.752.75-1.08%143,240,400
Dec 1, 20252.752.782.742.782.780.72%148,620,387
Nov 28, 20252.752.762.712.762.760.73%144,623,500
Nov 27, 20252.752.772.732.742.74-0.36%124,493,900
Nov 26, 20252.762.782.752.752.75-0.72%144,096,300
Nov 25, 20252.752.782.742.772.770.36%142,955,822
Nov 24, 20252.742.772.722.762.761.85%173,416,100
Nov 21, 20252.822.832.712.712.71-4.58%264,926,730
Nov 20, 20252.852.862.822.842.84-146,941,400
Nov 19, 20252.892.902.842.842.84-2.74%272,246,800
Nov 18, 20252.963.012.852.922.92-1.68%539,056,400
Nov 17, 20252.993.012.942.972.97-0.67%299,374,000
Nov 14, 20252.953.022.952.992.990.67%416,604,100
Nov 13, 20252.952.982.932.972.97-305,261,800
Nov 12, 20252.963.002.922.972.970.68%385,932,800
Nov 11, 20252.932.982.922.952.950.68%334,607,200
Nov 10, 20252.932.952.912.932.930.34%258,175,000
Nov 7, 20252.962.962.912.922.92-1.68%337,910,800
Nov 6, 20253.003.012.952.972.97-1.98%536,258,600
Nov 5, 20252.893.132.883.033.033.77%916,594,300
Nov 4, 20252.952.982.892.922.92-2.67%545,847,700
Nov 3, 20252.953.042.933.003.006.38%951,453,600
Oct 31, 20252.812.852.812.822.820.71%238,320,200
Oct 30, 20252.862.872.802.802.80-2.44%283,056,000
Oct 29, 20252.862.872.832.872.870.35%230,214,500
Oct 28, 20252.892.902.852.862.86-1.04%234,431,900
Oct 27, 20252.922.932.882.892.89-0.69%258,068,700
Oct 24, 20252.922.952.882.912.91-0.68%249,333,200
Oct 23, 20252.912.932.862.932.93-288,733,200
Oct 22, 20252.912.942.902.932.930.69%297,488,100
Oct 21, 20252.852.932.852.912.911.75%350,338,700
Oct 20, 20252.862.882.832.862.860.70%283,434,600
Oct 17, 20252.912.942.832.842.84-2.41%339,305,000
Oct 16, 20252.962.972.902.912.91-2.35%362,960,500
Oct 15, 20252.963.002.922.982.980.68%400,878,700
Oct 14, 20252.973.072.942.962.96-568,355,300
Oct 13, 20252.922.962.892.962.96-1.99%461,875,900
Oct 10, 20253.053.103.013.023.02-2.27%517,617,300
Oct 9, 20252.983.092.973.093.094.75%804,762,600
Sep 30, 20252.972.982.932.952.95-1.34%572,824,500
Sep 29, 20252.963.042.952.992.991.01%652,551,100
Sep 26, 20253.053.082.962.962.96-4.21%777,491,500
Sep 25, 20253.183.263.083.093.09-4.92%969,121,300
Sep 24, 20253.353.363.163.253.25-7.14%1,476,248,000
Sep 23, 20253.133.583.013.503.507.69%2,150,949,000
Sep 22, 20253.153.643.143.253.25-6.88%1,727,429,000
Sep 19, 20253.663.743.493.493.49-10.05%815,661,800
Sep 18, 20253.543.883.533.883.889.92%2,294,855,000
Sep 17, 20253.383.533.103.533.539.97%2,192,762,000
Sep 16, 20253.213.213.213.213.219.93%168,417,400
Sep 15, 20252.922.922.922.922.9210.19%188,565,500
Sep 12, 20252.412.652.402.652.659.96%550,522,500
Sep 11, 20252.402.422.392.412.410.42%148,948,800
Sep 10, 20252.412.412.392.402.40-93,216,060
Sep 9, 20252.392.412.392.402.400.42%135,797,800
Sep 8, 20252.392.412.382.392.39-151,037,200
Sep 5, 20252.392.402.372.392.39-0.42%184,206,100
Sep 4, 20252.412.412.382.402.40-0.41%170,259,000
Sep 3, 20252.452.462.402.412.41-1.63%143,102,500
Sep 2, 20252.472.472.432.452.45-0.81%138,821,700
Sep 1, 20252.432.472.422.472.472.07%224,303,900
Aug 29, 20252.442.482.412.422.42-0.82%199,116,100
Aug 28, 20252.432.472.392.442.440.41%178,925,700
Aug 27, 20252.482.492.432.432.43-2.41%167,542,800
Aug 26, 20252.492.492.472.492.49-140,897,800
Aug 25, 20252.452.512.442.492.491.63%322,205,700
Aug 22, 20252.422.452.402.452.451.24%181,483,900
Aug 21, 20252.412.432.402.422.420.41%153,666,400
Aug 20, 20252.392.412.392.412.410.42%130,812,900
Aug 19, 20252.412.422.392.402.40-0.41%131,735,000
Aug 18, 20252.402.422.402.412.410.42%149,206,200
Aug 15, 20252.402.412.392.402.400.42%143,956,200
Aug 14, 20252.432.442.392.392.39-1.65%137,902,000
Aug 13, 20252.442.452.422.432.43-131,371,700
Aug 12, 20252.452.452.432.432.43-0.82%77,238,030
Aug 11, 20252.442.452.422.452.450.41%93,220,550
Aug 8, 20252.412.442.412.442.441.24%113,682,700
Aug 7, 20252.422.432.402.412.41-88,449,990
Aug 6, 20252.422.432.402.412.41-0.82%112,781,100
Aug 5, 20252.432.452.422.432.43-122,034,100
Aug 4, 20252.422.432.402.432.43-77,858,340
Aug 1, 20252.422.442.412.432.430.41%79,016,870
Jul 31, 20252.472.482.412.422.42-4.35%152,081,300
Jul 30, 20252.522.552.512.532.47-133,541,000
Jul 29, 20252.512.532.502.532.470.80%112,569,800
Jul 28, 20252.522.532.502.512.450.40%117,173,000
Jul 25, 20252.542.542.492.502.44-1.57%148,308,600
Jul 24, 20252.522.562.492.542.480.79%215,179,700
Jul 23, 20252.562.582.512.522.46-1.18%217,246,100
Jul 22, 20252.482.552.462.552.492.41%289,904,300
Jul 21, 20252.432.512.432.492.432.47%286,431,600
Jul 18, 20252.422.432.412.432.370.41%71,729,030
Jul 17, 20252.432.432.412.422.36-66,702,640
Jul 16, 20252.442.452.412.422.36-0.82%84,831,450
Jul 15, 20252.472.472.422.442.38-1.21%119,856,100
Jul 14, 20252.472.492.462.472.41-123,089,400
Jul 11, 20252.472.482.452.472.41-146,253,200