Skip to main content
Shanghai Pudong Construction Co.,Ltd. (SHA:600284)
China flag China · Delayed Price · Currency is CNY
7.20
+0.01 (0.14%)
Apr 29, 2026, 3:00 PM CST

SHA:600284 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.137.307.137.207.200.14%11,967,290
Apr 28, 20267.117.297.117.197.190.56%11,573,400
Apr 27, 20267.117.257.057.157.15-0.28%10,606,040
Apr 24, 20267.367.427.127.177.17-3.50%18,260,820
Apr 23, 20267.387.607.307.437.430.54%19,608,420
Apr 22, 20267.577.577.367.397.39-2.38%16,597,080
Apr 21, 20267.527.687.517.577.57-0.13%14,428,690
Apr 20, 20267.507.737.387.587.580.93%24,062,630
Apr 17, 20267.307.527.257.517.510.13%36,277,530
Apr 16, 20266.817.506.797.507.509.97%44,013,890
Apr 15, 20266.966.966.816.826.82-1.59%11,006,480
Apr 14, 20266.967.036.866.936.93-0.43%11,158,620
Apr 13, 20267.047.046.946.966.96-1.28%8,557,940
Apr 10, 20267.057.167.027.057.050.14%7,606,820
Apr 9, 20267.137.137.007.047.04-1.40%5,951,624
Apr 8, 20267.017.146.997.147.143.18%7,962,222
Apr 7, 20266.936.936.796.926.920.44%5,118,220
Apr 3, 20267.127.126.846.896.89-3.23%10,937,060
Apr 2, 20267.207.267.087.127.12-1.66%8,756,785
Apr 1, 20267.247.277.137.247.241.12%8,826,076
Mar 31, 20267.267.417.147.167.16-1.51%13,818,190
Mar 30, 20266.857.316.827.277.275.36%22,071,850
Mar 27, 20266.806.996.746.906.901.02%13,597,900
Mar 26, 20266.886.996.796.836.83-1.44%9,908,160
Mar 25, 20266.816.976.776.936.932.21%10,330,300
Mar 24, 20266.756.796.626.786.782.88%12,686,300
Mar 23, 20267.017.066.566.596.59-7.31%20,221,070
Mar 20, 20267.407.517.107.117.11-3.00%14,198,910
Mar 19, 20267.507.527.307.337.33-2.91%8,788,556
Mar 18, 20267.627.657.487.557.55-0.92%9,979,965
Mar 17, 20267.797.817.617.627.62-1.80%12,306,980
Mar 16, 20267.887.957.757.767.76-1.77%21,915,500
Mar 13, 20267.648.077.647.907.902.60%27,405,090
Mar 12, 20267.897.897.687.707.70-2.53%13,508,780
Mar 11, 20267.938.017.777.907.90-0.38%15,330,430
Mar 10, 20267.778.067.777.937.932.99%17,403,920
Mar 9, 20267.607.987.587.707.700.13%19,251,760
Mar 6, 20267.587.697.537.697.691.45%6,497,685
Mar 5, 20267.607.667.527.587.581.34%7,970,763
Mar 4, 20267.587.647.437.487.48-1.97%13,841,190
Mar 3, 20267.847.947.627.637.63-3.17%16,037,600
Mar 2, 20267.898.087.857.887.88-1.13%15,235,217
Feb 27, 20268.018.037.907.977.97-0.87%11,976,900
Feb 26, 20268.078.188.018.048.04-0.74%10,189,230
Feb 25, 20268.078.158.028.108.101.00%12,015,640
Feb 24, 20268.108.107.968.028.020.38%8,803,341
Feb 13, 20267.958.047.917.997.990.25%8,512,020
Feb 12, 20268.158.207.957.977.97-0.87%16,620,420
Feb 11, 20268.058.118.018.048.04-0.50%8,898,861
Feb 10, 20267.888.247.838.088.082.54%24,157,600
Feb 9, 20267.857.947.817.887.880.90%13,799,130
Feb 6, 20267.807.907.737.817.81-0.26%8,129,580
Feb 5, 20267.907.927.817.837.83-1.26%7,971,528
Feb 4, 20267.907.957.857.937.930.38%8,403,380
Feb 3, 20267.807.957.757.907.902.73%11,555,260
Feb 2, 20267.857.917.687.697.69-2.04%12,093,600
Jan 30, 20267.887.947.717.857.85-0.25%10,252,200
Jan 29, 20268.008.007.817.877.87-1.50%12,754,940
Jan 28, 20267.978.107.967.997.99-0.12%8,936,403
Jan 27, 20268.138.157.898.008.00-2.08%19,121,400
Jan 26, 20268.528.528.048.178.17-4.11%35,090,000
Jan 23, 20268.448.588.428.528.520.95%20,062,495
Jan 22, 20268.538.668.388.448.44-0.94%18,722,480
Jan 21, 20268.608.698.458.528.52-1.05%19,735,044
Jan 20, 20268.528.638.458.618.611.06%15,787,930
Jan 19, 20268.588.608.398.528.52-0.12%16,712,880
Jan 16, 20268.698.728.488.538.53-1.50%20,247,192
Jan 15, 20268.608.778.528.668.66-0.23%21,259,090
Jan 14, 20268.969.038.608.688.68-2.80%39,198,740
Jan 13, 20269.069.258.888.938.93-0.45%33,282,550
Jan 12, 20269.479.538.968.978.97-3.55%45,447,190
Jan 9, 20268.859.548.859.309.305.92%60,113,210
Jan 8, 20268.519.068.438.788.784.40%40,251,617
Jan 7, 20268.608.788.388.418.41-1.98%25,829,915
Jan 6, 20268.498.678.428.588.581.18%20,701,010
Jan 5, 20268.378.598.368.488.480.95%22,215,730
Dec 31, 20258.478.568.328.408.40-1.75%17,913,140
Dec 30, 20258.408.658.408.558.551.06%25,695,640
Dec 29, 20258.418.598.308.468.460.59%19,782,120
Dec 26, 20258.648.648.368.418.41-2.66%22,740,420
Dec 25, 20258.628.738.548.648.640.23%19,118,430
Dec 24, 20258.478.808.458.628.621.17%35,314,660
Dec 23, 20258.018.668.018.528.525.97%50,358,970
Dec 22, 20258.028.167.998.048.04-0.37%16,474,420
Dec 19, 20257.988.117.938.078.071.00%11,430,580
Dec 18, 20257.828.207.787.997.992.30%24,158,790
Dec 17, 20257.917.967.647.817.81-1.14%16,556,540
Dec 16, 20258.188.217.887.907.90-3.19%22,081,760
Dec 15, 20258.008.257.998.168.161.49%20,302,390
Dec 12, 20257.898.147.898.048.041.64%18,425,820
Dec 11, 20257.998.087.907.917.91-0.63%17,229,230
Dec 10, 20257.958.017.757.967.96-0.13%19,112,435
Dec 9, 20258.118.197.937.977.97-2.09%22,398,390
Dec 8, 20258.118.268.088.148.140.37%20,194,320
Dec 5, 20258.108.248.038.118.110.12%18,417,560
Dec 4, 20258.358.378.078.108.10-3.11%22,784,530
Dec 3, 20258.138.488.138.368.362.83%48,218,920
Dec 2, 20258.078.228.018.138.130.74%57,162,170
Dec 1, 20257.458.077.378.078.079.95%37,442,730
Nov 28, 20257.267.357.237.347.340.69%8,536,462