Skip to main content
Shanghai Construction Group Co., Ltd. (SHA:600170)
China flag China · Delayed Price · Currency is CNY
2.900
-0.010 (-0.34%)
Mar 9, 2026, 3:00 PM CST

SHA:600170 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.882.912.862.90--157,342,069
Mar 6, 20262.842.912.822.902.902.11%224,529,925
Mar 5, 20262.832.872.822.842.841.43%199,002,800
Mar 4, 20262.812.852.792.802.80-1.06%214,003,100
Mar 3, 20262.942.962.832.832.83-4.07%343,459,600
Mar 2, 20262.962.992.912.952.95-1.34%262,140,800
Feb 27, 20262.953.002.942.992.991.01%225,078,100
Feb 26, 20262.982.992.932.962.96-0.67%204,565,939
Feb 25, 20262.923.022.922.982.982.05%324,047,916
Feb 24, 20262.922.942.902.922.921.39%181,563,000
Feb 13, 20262.912.922.872.882.88-1.03%202,464,000
Feb 12, 20262.932.952.902.912.91-0.68%164,716,200
Feb 11, 20262.942.962.922.932.93-0.68%170,337,027
Feb 10, 20262.982.982.932.952.95-1.34%188,982,700
Feb 9, 20262.973.012.962.992.991.70%241,679,000
Feb 6, 20262.942.982.912.942.94-0.68%243,160,700
Feb 5, 20263.013.042.952.962.96-2.31%300,857,600
Feb 4, 20263.013.042.963.033.030.33%445,970,579
Feb 3, 20262.863.102.853.023.026.71%663,623,400
Feb 2, 20262.952.982.822.832.83-5.03%421,402,900
Jan 30, 20263.003.112.932.982.98-3.56%564,072,300
Jan 29, 20263.183.263.073.093.09-2.83%937,882,200
Jan 28, 20262.873.182.863.183.1810.03%617,191,300
Jan 27, 20262.932.932.822.892.89-3.02%377,827,800
Jan 26, 20262.983.082.972.982.980.34%369,668,900
Jan 23, 20262.992.992.962.972.97-1.00%269,024,494
Jan 22, 20262.933.002.923.003.002.39%395,966,678
Jan 21, 20262.922.942.912.932.93-0.34%191,098,000
Jan 20, 20262.912.942.882.942.940.68%293,709,100
Jan 19, 20262.952.972.882.922.92-2.01%326,744,100
Jan 16, 20262.973.062.942.982.981.71%444,302,601
Jan 15, 20263.013.042.922.932.93-4.56%535,777,900
Jan 14, 20263.043.222.943.073.070.99%1,192,937,000
Jan 13, 20262.763.042.723.043.0410.14%967,505,900
Jan 12, 20262.732.762.722.762.761.47%207,969,951
Jan 9, 20262.742.752.712.722.72-0.37%178,801,132
Jan 8, 20262.692.742.682.732.731.11%175,891,300
Jan 7, 20262.732.742.692.702.70-1.10%174,825,500
Jan 6, 20262.692.742.682.732.731.49%195,790,432
Jan 5, 20262.662.692.652.692.691.51%142,980,476
Dec 31, 20252.652.662.632.652.650.38%96,765,880
Dec 30, 20252.672.682.642.642.64-1.49%137,970,100
Dec 29, 20252.692.702.672.682.68-99,819,307
Dec 26, 20252.672.692.662.682.680.37%115,838,000
Dec 25, 20252.672.692.662.672.67-100,401,900
Dec 24, 20252.662.682.652.672.67-98,248,880
Dec 23, 20252.702.702.662.672.67-1.11%105,184,900
Dec 22, 20252.682.722.672.702.700.37%143,415,000
Dec 19, 20252.632.702.622.692.692.28%188,227,400
Dec 18, 20252.612.652.602.632.630.38%123,189,700
Dec 17, 20252.612.632.582.622.620.38%125,893,753
Dec 16, 20252.652.662.592.612.61-1.51%166,602,690
Dec 15, 20252.662.682.642.652.65-0.75%115,271,300
Dec 12, 20252.662.682.652.672.670.38%109,252,000
Dec 11, 20252.712.722.652.662.66-1.85%153,201,599
Dec 10, 20252.692.722.672.712.710.74%137,537,600
Dec 9, 20252.722.732.692.692.69-1.47%122,488,700
Dec 8, 20252.742.762.722.732.73-0.36%132,058,200
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