Shanghai Construction Group Co., Ltd. Class A 600170
SSE · China · Industrial Services
CNY 2.24+0.03 (+1.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.24 | +1.36% | CNY 2.21 | CNY 2.26 | CNY 2.18 | 156.67M |
| 2026-09-29 | CNY 2.21 | +1.84% | CNY 2.17 | CNY 2.22 | CNY 2.17 | 123.23M |
| 2026-09-28 | CNY 2.17 | -1.36% | CNY 2.19 | CNY 2.20 | CNY 2.16 | 101.64M |
| 2026-09-24 | CNY 2.20 | -1.35% | CNY 2.22 | CNY 2.24 | CNY 2.19 | 142.23M |
| 2026-09-23 | CNY 2.23 | 0.00% | CNY 2.22 | CNY 2.29 | CNY 2.21 | 187.61M |
| 2026-09-22 | CNY 2.23 | -0.89% | CNY 2.25 | CNY 2.26 | CNY 2.22 | 119.26M |
| 2026-09-21 | CNY 2.25 | +1.81% | CNY 2.21 | CNY 2.27 | CNY 2.20 | 165.01M |
| 2026-09-18 | CNY 2.21 | +0.45% | CNY 2.20 | CNY 2.22 | CNY 2.19 | 147.48M |
| 2026-09-17 | CNY 2.20 | 0.00% | CNY 2.19 | CNY 2.21 | CNY 2.18 | 72.26M |
| 2026-09-16 | CNY 2.20 | -0.45% | CNY 2.21 | CNY 2.22 | CNY 2.17 | 116.02M |
| 2026-09-15 | CNY 2.21 | -0.90% | CNY 2.23 | CNY 2.24 | CNY 2.21 | 79.86M |
| 2026-09-14 | CNY 2.23 | 0.00% | CNY 2.23 | CNY 2.24 | CNY 2.20 | 94.50M |
| 2026-09-11 | CNY 2.23 | -2.19% | CNY 2.27 | CNY 2.28 | CNY 2.21 | 195.14M |
| 2026-09-10 | CNY 2.28 | -0.44% | CNY 2.29 | CNY 2.30 | CNY 2.27 | 113.25M |
| 2026-09-09 | CNY 2.29 | -1.29% | CNY 2.31 | CNY 2.31 | CNY 2.28 | 102.04M |
| 2026-09-08 | CNY 2.32 | +2.20% | CNY 2.27 | CNY 2.32 | CNY 2.27 | 177.29M |
| 2026-09-07 | CNY 2.27 | -0.44% | CNY 2.28 | CNY 2.29 | CNY 2.26 | 97.21M |
| 2026-09-04 | CNY 2.28 | +1.33% | CNY 2.26 | CNY 2.30 | CNY 2.25 | 152.99M |
| 2026-09-03 | CNY 2.25 | -0.44% | CNY 2.25 | CNY 2.28 | CNY 2.25 | 114.83M |
| 2026-09-02 | CNY 2.26 | -0.88% | CNY 2.27 | CNY 2.28 | CNY 2.24 | 109.18M |
| 2026-09-01 | CNY 2.28 | +0.44% | CNY 2.25 | CNY 2.29 | CNY 2.24 | 143.70M |
| 2026-08-31 | CNY 2.27 | -0.87% | CNY 2.31 | CNY 2.35 | CNY 2.25 | 206.62M |
| 2026-08-28 | CNY 2.29 | +0.88% | CNY 2.26 | CNY 2.30 | CNY 2.25 | 136.40M |
| 2026-08-27 | CNY 2.27 | -1.30% | CNY 2.28 | CNY 2.28 | CNY 2.24 | 142.38M |
| 2026-08-26 | CNY 2.30 | +0.88% | CNY 2.28 | CNY 2.30 | CNY 2.27 | 85.56M |
| 2026-08-25 | CNY 2.28 | +1.33% | CNY 2.24 | CNY 2.29 | CNY 2.24 | 106.50M |
| 2026-08-24 | CNY 2.25 | 0.00% | CNY 2.25 | CNY 2.26 | CNY 2.24 | 61.09M |
| 2026-08-21 | CNY 2.25 | -0.88% | CNY 2.26 | CNY 2.27 | CNY 2.23 | 70.59M |
| 2026-08-20 | CNY 2.27 | +1.79% | CNY 2.23 | CNY 2.28 | CNY 2.22 | 127.65M |
| 2026-08-19 | CNY 2.23 | -1.33% | CNY 2.25 | CNY 2.27 | CNY 2.21 | 103.15M |
| 2026-08-18 | CNY 2.26 | 0.00% | CNY 2.26 | CNY 2.27 | CNY 2.25 | 79.18M |
| 2026-08-17 | CNY 2.26 | 0.00% | CNY 2.27 | CNY 2.27 | CNY 2.24 | 77.18M |
| 2026-08-14 | CNY 2.26 | -1.31% | CNY 2.29 | CNY 2.29 | CNY 2.25 | 100.13M |
| 2026-08-13 | CNY 2.29 | -1.72% | CNY 2.33 | CNY 2.33 | CNY 2.28 | 135.65M |
| 2026-08-12 | CNY 2.33 | +0.87% | CNY 2.30 | CNY 2.34 | CNY 2.30 | 114.56M |
| 2026-08-11 | CNY 2.31 | -0.86% | CNY 2.32 | CNY 2.34 | CNY 2.30 | 81.18M |
| 2026-08-10 | CNY 2.33 | +0.87% | CNY 2.31 | CNY 2.34 | CNY 2.29 | 119.54M |
| 2026-08-07 | CNY 2.31 | -0.86% | CNY 2.32 | CNY 2.33 | CNY 2.28 | 122.54M |
| 2026-08-06 | CNY 2.33 | -0.85% | CNY 2.36 | CNY 2.36 | CNY 2.31 | 136.76M |
| 2026-08-05 | CNY 2.35 | -1.26% | CNY 2.37 | CNY 2.38 | CNY 2.34 | 119.71M |
| 2026-08-04 | CNY 2.38 | -0.83% | CNY 2.41 | CNY 2.42 | CNY 2.37 | 134.80M |
| 2026-08-03 | CNY 2.40 | +1.27% | CNY 2.37 | CNY 2.41 | CNY 2.36 | 130.27M |
| 2026-07-31 | CNY 2.37 | +0.85% | CNY 2.35 | CNY 2.37 | CNY 2.33 | 113.70M |
| 2026-07-30 | CNY 2.35 | 0.00% | CNY 2.35 | CNY 2.38 | CNY 2.33 | 126.28M |
| 2026-07-29 | CNY 2.35 | +1.29% | CNY 2.31 | CNY 2.36 | CNY 2.31 | 122.36M |
| 2026-07-28 | CNY 2.32 | -0.43% | CNY 2.32 | CNY 2.34 | CNY 2.30 | 97.97M |
| 2026-07-27 | CNY 2.33 | +1.30% | CNY 2.29 | CNY 2.34 | CNY 2.28 | 94.26M |
| 2026-07-24 | CNY 2.30 | -2.54% | CNY 2.35 | CNY 2.37 | CNY 2.29 | 124.04M |
| 2026-07-23 | CNY 2.36 | +1.72% | CNY 2.32 | CNY 2.37 | CNY 2.31 | 128.02M |
| 2026-07-22 | CNY 2.32 | 0.00% | CNY 2.32 | CNY 2.33 | CNY 2.28 | 111.51M |
| 2026-07-21 | CNY 2.32 | +0.43% | CNY 2.30 | CNY 2.34 | CNY 2.30 | 137.25M |
| 2026-07-20 | CNY 2.31 | +1.32% | CNY 2.28 | CNY 2.33 | CNY 2.27 | 148.56M |
| 2026-07-17 | CNY 2.28 | -2.15% | CNY 2.33 | CNY 2.36 | CNY 2.26 | 157.03M |
| 2026-07-16 | CNY 2.33 | +1.30% | CNY 2.31 | CNY 2.38 | CNY 2.30 | 168.48M |
| 2026-07-15 | CNY 2.30 | +1.32% | CNY 2.25 | CNY 2.32 | CNY 2.25 | 115.76M |
| 2026-07-14 | CNY 2.27 | +2.25% | CNY 2.23 | CNY 2.27 | CNY 2.21 | 117.64M |
| 2026-07-13 | CNY 2.22 | -2.63% | CNY 2.27 | CNY 2.30 | CNY 2.21 | 149.95M |
| 2026-07-10 | CNY 2.28 | +2.70% | CNY 2.22 | CNY 2.31 | CNY 2.20 | 184.04M |
| 2026-07-09 | CNY 2.22 | -0.45% | CNY 2.22 | CNY 2.24 | CNY 2.20 | 86.54M |
| 2026-07-08 | CNY 2.23 | +0.45% | CNY 2.21 | CNY 2.24 | CNY 2.20 | 73.27M |
| 2026-07-07 | CNY 2.22 | -2.20% | CNY 2.26 | CNY 2.27 | CNY 2.20 | 102.91M |
| 2026-07-06 | CNY 2.27 | +1.34% | CNY 2.26 | CNY 2.27 | CNY 2.24 | 102.68M |
| 2026-07-03 | CNY 2.24 | +0.90% | CNY 2.22 | CNY 2.26 | CNY 2.21 | 99.35M |
| 2026-07-02 | CNY 2.22 | -0.89% | CNY 2.23 | CNY 2.26 | CNY 2.21 | 111.55M |
| 2026-07-01 | CNY 2.24 | +0.90% | CNY 2.19 | CNY 2.27 | CNY 2.18 | 136.14M |
| 2026-06-30 | CNY 2.22 | -0.89% | CNY 2.23 | CNY 2.24 | CNY 2.19 | 115.53M |
| 2026-06-29 | CNY 2.24 | +0.45% | CNY 2.22 | CNY 2.25 | CNY 2.16 | 144.59M |
| 2026-06-26 | CNY 2.23 | -2.19% | CNY 2.28 | CNY 2.29 | CNY 2.23 | 117.42M |
| 2026-06-25 | CNY 2.28 | -1.30% | CNY 2.31 | CNY 2.31 | CNY 2.26 | 109.55M |
| 2026-06-24 | CNY 2.31 | -1.70% | CNY 2.34 | CNY 2.35 | CNY 2.30 | 111.00M |
| 2026-06-23 | CNY 2.35 | -1.26% | CNY 2.38 | CNY 2.43 | CNY 2.34 | 139.72M |
| 2026-06-22 | CNY 2.38 | 0.00% | CNY 2.37 | CNY 2.39 | CNY 2.31 | 160.70M |
| 2026-06-18 | CNY 2.38 | -1.65% | CNY 2.40 | CNY 2.41 | CNY 2.37 | 95.32M |
| 2026-06-17 | CNY 2.42 | 0.00% | CNY 2.41 | CNY 2.44 | CNY 2.37 | 146.81M |
| 2026-06-16 | CNY 2.42 | -0.82% | CNY 2.43 | CNY 2.44 | CNY 2.40 | 96.60M |
| 2026-06-15 | CNY 2.44 | +0.83% | CNY 2.44 | CNY 2.49 | CNY 2.42 | 142.73M |
| 2026-06-12 | CNY 2.42 | +2.11% | CNY 2.38 | CNY 2.45 | CNY 2.36 | 165.99M |
| 2026-06-11 | CNY 2.37 | -2.07% | CNY 2.40 | CNY 2.42 | CNY 2.35 | 119.81M |
| 2026-06-10 | CNY 2.42 | -0.82% | CNY 2.43 | CNY 2.44 | CNY 2.39 | 104.93M |
| 2026-06-09 | CNY 2.44 | 0.00% | CNY 2.44 | CNY 2.46 | CNY 2.41 | 95.08M |
| 2026-06-08 | CNY 2.44 | -2.01% | CNY 2.47 | CNY 2.47 | CNY 2.41 | 109.93M |
| 2026-06-05 | CNY 2.49 | +0.40% | CNY 2.48 | CNY 2.51 | CNY 2.48 | 84.00M |
| 2026-06-04 | CNY 2.48 | -1.98% | CNY 2.53 | CNY 2.54 | CNY 2.47 | 108.59M |
| 2026-06-03 | CNY 2.53 | -1.94% | CNY 2.57 | CNY 2.58 | CNY 2.52 | 126.00M |
| 2026-06-02 | CNY 2.58 | -0.39% | CNY 2.58 | CNY 2.61 | CNY 2.56 | 125.77M |
| 2026-06-01 | CNY 2.59 | +2.78% | CNY 2.51 | CNY 2.60 | CNY 2.50 | 171.59M |
| 2026-05-29 | CNY 2.52 | +1.61% | CNY 2.49 | CNY 2.64 | CNY 2.48 | 189.67M |
| 2026-05-28 | CNY 2.48 | -0.40% | CNY 2.48 | CNY 2.51 | CNY 2.47 | 98.85M |
| 2026-05-27 | CNY 2.49 | -2.35% | CNY 2.55 | CNY 2.56 | CNY 2.48 | 131.00M |
| 2026-05-26 | CNY 2.55 | -0.78% | CNY 2.57 | CNY 2.58 | CNY 2.53 | 86.96M |