Skip to main content
Anhui Conch Cement Company Limited (SHA:600585)
China flag China · Delayed Price · Currency is CNY
21.26
+0.06 (0.28%)
Apr 29, 2026, 3:00 PM CST

SHA:600585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1721.4121.1121.26-0.28%44,358,597
Apr 28, 202621.1921.2620.9421.2021.200.09%31,532,160
Apr 27, 202621.4721.5621.1621.1821.18-1.03%31,979,571
Apr 24, 202621.6121.6121.2921.4021.40-1.15%26,615,193
Apr 23, 202621.8021.8421.5721.6521.65-0.69%26,365,720
Apr 22, 202622.0322.0621.7821.8021.80-1.04%37,474,032
Apr 21, 202622.1522.1622.0122.0322.03-0.23%25,192,630
Apr 20, 202622.1822.1921.9622.0822.08-0.63%30,729,376
Apr 17, 202622.2022.3222.0322.2222.22-0.13%29,125,113
Apr 16, 202622.5022.5522.0722.2522.25-1.33%51,502,120
Apr 15, 202622.7022.8322.5222.5522.55-0.44%22,078,750
Apr 14, 202622.7622.8522.5122.6522.65-0.04%24,990,960
Apr 13, 202622.7022.7922.6222.6622.66-0.79%19,042,399
Apr 10, 202622.9123.0722.8122.8422.84-0.09%17,288,920
Apr 9, 202623.1423.2522.6722.8622.86-1.80%28,012,540
Apr 8, 202623.2023.3522.9723.2823.281.97%26,420,360
Apr 7, 202622.9123.0622.7022.8322.83-0.35%16,179,770
Apr 3, 202623.1823.2322.8022.9122.91-1.16%12,956,550
Apr 2, 202623.3123.4023.1323.1823.18-0.56%16,202,440
Apr 1, 202623.4023.5523.1723.3123.310.65%19,319,248
Mar 31, 202623.3823.4823.1423.1623.16-1.11%20,697,450
Mar 30, 202622.6823.5922.4023.4223.421.65%28,271,210
Mar 27, 202622.7323.0722.6623.0423.040.48%21,176,292
Mar 26, 202623.2723.4822.7622.9322.93-1.76%35,515,830
Mar 25, 202623.2123.3922.9123.3423.340.60%30,650,020
Mar 24, 202623.0023.2322.7623.2023.202.16%24,251,430
Mar 23, 202623.1023.3022.6222.7122.71-3.93%36,934,030
Mar 20, 202624.2024.3023.6423.6423.64-1.95%24,774,880
Mar 19, 202624.7524.7624.0524.1124.11-3.09%26,879,910
Mar 18, 202625.0025.2924.4224.8824.88-0.76%32,496,967
Mar 17, 202624.9925.6024.8625.0725.070.28%29,425,409
Mar 16, 202625.2625.6524.8125.0025.00-1.34%32,446,570
Mar 13, 202625.5525.9725.3225.3425.34-0.63%30,976,255
Mar 12, 202625.4525.5224.9225.5025.500.16%27,418,430
Mar 11, 202624.7625.4924.6625.4625.462.99%33,838,550
Mar 10, 202624.6724.8824.4724.7224.720.53%30,160,950
Mar 9, 202624.9625.0924.2424.5924.59-2.96%43,864,060
Mar 6, 202624.7025.3824.6025.3425.342.18%27,331,420
Mar 5, 202625.2025.3824.7224.8024.80-1.08%33,459,790
Mar 4, 202625.0125.6124.9525.0725.07-0.67%35,395,670
Mar 3, 202626.0326.1725.0825.2425.24-3.18%39,195,609
Mar 2, 202625.2626.3925.1526.0726.072.00%53,613,210
Feb 27, 202625.4526.0025.2225.5625.56-0.20%38,268,900
Feb 26, 202626.2626.3925.4725.6125.61-2.92%48,102,090
Feb 25, 202625.3826.9325.3626.3826.385.86%102,984,000
Feb 24, 202624.8325.0024.5024.9224.921.05%33,886,490
Feb 13, 202625.2125.2224.5624.6624.66-2.26%27,188,497
Feb 12, 202625.3225.5525.2125.2325.23-0.51%26,730,433
Feb 11, 202624.7625.6424.5525.3625.362.46%49,821,680
Feb 10, 202625.0325.0524.6424.7524.75-1.08%30,482,257
Feb 9, 202625.2025.4024.8825.0225.02-0.04%29,325,150
Feb 6, 202625.1925.7824.9025.0325.03-0.67%50,842,990
Feb 5, 202625.0225.3324.7625.2025.20-0.16%53,904,872
Feb 4, 202624.3225.3424.2725.2425.243.57%82,552,920
Feb 3, 202623.6824.4923.6124.3724.373.75%46,973,360
Feb 2, 202624.1424.3423.3423.4923.49-4.20%63,045,068
Jan 30, 202624.6025.2024.3524.5224.52-1.29%56,104,300
Jan 29, 202624.5824.8824.2224.8424.841.80%71,919,820
Jan 28, 202623.6824.9423.6024.4024.403.00%86,906,020
Jan 27, 202623.9024.0123.6023.6923.69-0.50%33,838,810
Jan 26, 202623.7324.2823.7323.8123.810.34%45,874,830
Jan 23, 202624.0024.1923.6523.7323.73-0.96%41,729,960
Jan 22, 202623.2324.0523.2023.9623.962.92%70,783,400
Jan 21, 202623.5023.5423.0923.2823.28-1.31%50,126,070
Jan 20, 202622.3123.6522.3023.5923.595.74%112,702,263
Jan 19, 202622.0922.3822.0022.3122.310.72%27,315,811
Jan 16, 202622.6022.6622.0622.1522.15-1.73%34,328,280
Jan 15, 202622.4022.6722.4022.5422.540.81%25,836,110
Jan 14, 202622.5822.7722.2822.3622.36-0.75%31,669,660
Jan 13, 202622.6522.8222.5122.5322.53-0.53%22,989,478
Jan 12, 202622.7522.8022.5722.6522.65-0.48%27,491,160
Jan 9, 202622.9122.9922.6722.7622.76-0.65%31,160,470
Jan 8, 202622.6223.0722.5222.9122.911.24%40,513,630
Jan 7, 202622.4622.8822.3922.6322.631.07%42,052,779
Jan 6, 202622.0922.4021.9922.3922.391.31%36,977,170
Jan 5, 202622.0022.2221.9322.1022.101.10%32,797,090
Dec 31, 202521.8322.0221.8121.8621.860.09%15,393,850
Dec 30, 202522.1522.2121.8321.8421.84-1.67%28,645,830
Dec 29, 202522.2022.5022.1822.2122.210.05%31,790,002
Dec 26, 202522.4122.4622.1922.2022.20-0.94%22,719,546
Dec 25, 202522.3022.4322.2622.4122.410.36%13,907,523
Dec 24, 202522.2122.4522.1722.3322.330.63%18,329,920
Dec 23, 202522.0722.3322.0322.1922.190.59%19,914,150
Dec 22, 202522.1822.1822.0322.0622.06-0.54%23,306,960
Dec 19, 202522.1722.2422.0722.1822.180.05%18,379,710
Dec 18, 202522.0122.2321.9722.1722.170.50%13,977,460
Dec 17, 202521.9222.1321.7322.0622.060.64%19,103,430
Dec 16, 202522.2522.3521.8821.9221.92-1.62%23,320,860
Dec 15, 202522.1022.4422.0222.2822.280.54%27,615,610
Dec 12, 202522.2222.3322.0622.1622.16-31,157,697
Dec 11, 202522.2622.3722.1022.1622.16-0.67%17,043,290
Dec 10, 202522.0222.4621.8722.3122.311.13%21,900,760
Dec 9, 202522.6722.6722.0122.0622.06-2.69%42,440,940
Dec 8, 202522.8022.9022.6122.6722.67-0.53%23,152,543
Dec 5, 202522.7022.8322.5622.7922.790.40%17,393,340
Dec 4, 202522.7322.8422.6222.7022.70-0.35%13,892,420
Dec 3, 202522.7522.9022.7022.7822.780.18%17,977,410
Dec 2, 202522.6722.7822.5822.7422.74-0.04%19,227,960
Dec 1, 202522.7523.0222.6522.7522.75-0.44%35,633,510
Nov 28, 202522.5922.8622.4722.8522.851.02%18,284,160