Skip to main content
Shanghai Construction Group Co., Ltd. (SHA:600170)
China flag China · Delayed Price · Currency is CNY
2.680
+0.030 (1.13%)
Apr 29, 2026, 1:43 PM CST

SHA:600170 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.622.672.622.652.650.76%111,852,200
Apr 27, 20262.662.672.622.632.63-1.13%121,486,800
Apr 24, 20262.692.702.662.662.66-1.48%120,562,442
Apr 23, 20262.702.722.682.702.70-0.37%133,990,700
Apr 22, 20262.702.712.692.712.71-103,358,400
Apr 21, 20262.722.732.702.712.71-0.37%85,960,460
Apr 20, 20262.722.742.702.722.72-0.37%124,144,000
Apr 17, 20262.752.762.712.732.73-0.36%131,458,800
Apr 16, 20262.752.762.732.742.74-0.36%121,337,400
Apr 15, 20262.752.772.732.752.75-137,877,900
Apr 14, 20262.742.762.732.752.750.36%107,093,000
Apr 13, 20262.722.752.712.742.74-107,022,800
Apr 10, 20262.752.782.742.742.74-116,671,200
Apr 9, 20262.752.762.732.742.74-2.14%163,884,900
Apr 8, 20262.712.862.702.802.804.48%260,201,000
Apr 7, 20262.682.692.662.682.680.37%93,381,230
Apr 3, 20262.712.722.662.672.67-1.48%116,024,400
Apr 2, 20262.762.772.702.712.71-2.17%134,312,600
Apr 1, 20262.772.802.752.772.771.09%143,782,000
Mar 31, 20262.742.782.732.742.74-0.36%143,461,900
Mar 30, 20262.712.762.682.752.75-131,242,600
Mar 27, 20262.722.762.712.752.75-0.36%130,909,109
Mar 26, 20262.822.832.752.762.76-2.47%168,314,100
Mar 25, 20262.742.852.732.832.833.28%232,932,500
Mar 24, 20262.722.752.682.742.742.62%155,165,700
Mar 23, 20262.782.792.662.672.67-4.98%271,951,300
Mar 20, 20262.852.882.812.812.81-1.40%184,005,500
Mar 19, 20262.882.902.842.852.85-2.06%202,732,700
Mar 18, 20262.932.952.882.912.91-1.02%219,699,767
Mar 17, 20262.943.012.932.942.94-256,047,800
Mar 16, 20263.003.012.922.942.94-2.65%287,228,800
Mar 13, 20263.033.072.983.023.02-0.66%366,109,000
Mar 12, 20263.003.072.983.043.041.33%472,814,800
Mar 11, 20262.923.022.883.003.002.74%484,724,500
Mar 10, 20262.922.952.902.922.920.69%227,838,798
Mar 9, 20262.882.912.862.902.90-194,834,700
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