Shanghai Pudong Construction Co., Ltd. Class A 600284
SSE · China · Industrial Services
CNY 5.14+0.04 (+0.78%)
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 5.14 | +0.78% | CNY 5.10 | CNY 5.17 | CNY 5.05 | 10.00M |
| 2026-09-29 | CNY 5.10 | +1.59% | CNY 5.01 | CNY 5.13 | CNY 5.01 | 9.68M |
| 2026-09-28 | CNY 5.02 | -1.76% | CNY 5.09 | CNY 5.11 | CNY 5.00 | 8.46M |
| 2026-09-24 | CNY 5.11 | 0.00% | CNY 5.10 | CNY 5.16 | CNY 5.08 | 6.91M |
| 2026-09-23 | CNY 5.11 | -1.35% | CNY 5.17 | CNY 5.24 | CNY 5.11 | 10.66M |
| 2026-09-22 | CNY 5.18 | +0.78% | CNY 5.17 | CNY 5.24 | CNY 5.14 | 13.81M |
| 2026-09-21 | CNY 5.14 | +1.38% | CNY 5.07 | CNY 5.17 | CNY 5.05 | 8.72M |
| 2026-09-18 | CNY 5.07 | +1.00% | CNY 5.03 | CNY 5.09 | CNY 5.02 | 7.99M |
| 2026-09-17 | CNY 5.02 | -0.40% | CNY 5.01 | CNY 5.04 | CNY 4.99 | 4.95M |
| 2026-09-16 | CNY 5.04 | +0.40% | CNY 5.05 | CNY 5.05 | CNY 4.97 | 7.40M |
| 2026-09-15 | CNY 5.02 | -1.76% | CNY 5.11 | CNY 5.11 | CNY 5.02 | 6.82M |
| 2026-09-14 | CNY 5.11 | -0.39% | CNY 5.09 | CNY 5.16 | CNY 5.08 | 6.29M |
| 2026-09-11 | CNY 5.13 | -1.72% | CNY 5.20 | CNY 5.20 | CNY 5.09 | 8.97M |
| 2026-09-10 | CNY 5.22 | -0.76% | CNY 5.24 | CNY 5.25 | CNY 5.18 | 7.07M |
| 2026-09-09 | CNY 5.26 | -0.19% | CNY 5.30 | CNY 5.30 | CNY 5.22 | 7.98M |
| 2026-09-08 | CNY 5.27 | +1.35% | CNY 5.20 | CNY 5.28 | CNY 5.18 | 10.28M |
| 2026-09-07 | CNY 5.20 | -0.38% | CNY 5.20 | CNY 5.25 | CNY 5.19 | 9.17M |
| 2026-09-04 | CNY 5.22 | -0.38% | CNY 5.25 | CNY 5.32 | CNY 5.21 | 13.69M |
| 2026-09-03 | CNY 5.24 | -0.95% | CNY 5.33 | CNY 5.41 | CNY 5.23 | 21.91M |
| 2026-09-02 | CNY 5.29 | +1.15% | CNY 5.20 | CNY 5.49 | CNY 5.12 | 31.45M |
| 2026-09-01 | CNY 5.23 | +0.38% | CNY 5.19 | CNY 5.27 | CNY 5.18 | 9.08M |
| 2026-08-31 | CNY 5.21 | 0.00% | CNY 5.24 | CNY 5.24 | CNY 5.17 | 11.28M |
| 2026-08-28 | CNY 5.21 | +0.97% | CNY 5.15 | CNY 5.23 | CNY 5.14 | 9.08M |
| 2026-08-27 | CNY 5.16 | -0.19% | CNY 5.16 | CNY 5.20 | CNY 5.11 | 8.81M |
| 2026-08-26 | CNY 5.17 | +1.17% | CNY 5.10 | CNY 5.20 | CNY 5.08 | 8.69M |
| 2026-08-25 | CNY 5.11 | +2.00% | CNY 5.00 | CNY 5.12 | CNY 4.99 | 10.79M |
| 2026-08-24 | CNY 5.01 | 0.00% | CNY 5.01 | CNY 5.03 | CNY 4.97 | 7.63M |
| 2026-08-21 | CNY 5.01 | -1.57% | CNY 5.07 | CNY 5.07 | CNY 4.96 | 9.45M |
| 2026-08-20 | CNY 5.09 | +1.39% | CNY 5.00 | CNY 5.12 | CNY 5.00 | 12.11M |
| 2026-08-19 | CNY 5.02 | -1.38% | CNY 5.10 | CNY 5.25 | CNY 4.98 | 17.38M |
| 2026-08-18 | CNY 5.09 | -2.30% | CNY 5.21 | CNY 5.21 | CNY 5.07 | 12.80M |
| 2026-08-17 | CNY 5.21 | 0.00% | CNY 5.20 | CNY 5.22 | CNY 5.09 | 12.83M |
| 2026-08-14 | CNY 5.21 | -2.43% | CNY 5.34 | CNY 5.34 | CNY 5.19 | 19.87M |
| 2026-08-13 | CNY 5.34 | +0.38% | CNY 5.27 | CNY 5.45 | CNY 5.21 | 35.77M |
| 2026-08-12 | CNY 5.32 | +4.52% | CNY 5.13 | CNY 5.42 | CNY 5.12 | 36.40M |
| 2026-08-11 | CNY 5.09 | -1.55% | CNY 5.17 | CNY 5.17 | CNY 5.08 | 12.75M |
| 2026-08-10 | CNY 5.17 | +0.78% | CNY 5.11 | CNY 5.19 | CNY 5.11 | 8.59M |
| 2026-08-07 | CNY 5.13 | -0.58% | CNY 5.17 | CNY 5.17 | CNY 5.06 | 9.68M |
| 2026-08-06 | CNY 5.16 | -0.39% | CNY 5.17 | CNY 5.22 | CNY 5.10 | 8.75M |
| 2026-08-05 | CNY 5.18 | -1.15% | CNY 5.23 | CNY 5.26 | CNY 5.15 | 13.47M |
| 2026-08-04 | CNY 5.24 | -0.95% | CNY 5.30 | CNY 5.33 | CNY 5.22 | 14.13M |
| 2026-08-03 | CNY 5.29 | +2.52% | CNY 5.15 | CNY 5.30 | CNY 5.14 | 13.81M |
| 2026-07-31 | CNY 5.16 | +1.38% | CNY 5.10 | CNY 5.18 | CNY 5.06 | 13.61M |
| 2026-07-30 | CNY 5.09 | +0.39% | CNY 5.06 | CNY 5.15 | CNY 5.04 | 13.87M |
| 2026-07-29 | CNY 5.07 | +2.22% | CNY 4.96 | CNY 5.09 | CNY 4.95 | 13.60M |
| 2026-07-28 | CNY 4.96 | +0.40% | CNY 4.91 | CNY 5.01 | CNY 4.91 | 9.80M |
| 2026-07-27 | CNY 4.94 | +2.28% | CNY 4.81 | CNY 4.96 | CNY 4.80 | 10.33M |
| 2026-07-24 | CNY 4.83 | -1.83% | CNY 4.94 | CNY 5.00 | CNY 4.82 | 12.04M |
| 2026-07-23 | CNY 4.92 | +2.29% | CNY 4.80 | CNY 4.93 | CNY 4.80 | 11.96M |
| 2026-07-22 | CNY 4.81 | -1.64% | CNY 4.89 | CNY 4.89 | CNY 4.77 | 15.26M |
| 2026-07-21 | CNY 4.89 | -0.61% | CNY 4.90 | CNY 4.96 | CNY 4.80 | 19.35M |
| 2026-07-20 | CNY 4.92 | -1.80% | CNY 5.03 | CNY 5.08 | CNY 4.87 | 19.73M |
| 2026-07-17 | CNY 5.01 | -0.99% | CNY 5.06 | CNY 5.25 | CNY 4.99 | 23.60M |
| 2026-07-16 | CNY 5.06 | +3.05% | CNY 5.00 | CNY 5.10 | CNY 4.90 | 20.48M |
| 2026-07-15 | CNY 4.91 | +2.08% | CNY 4.82 | CNY 4.95 | CNY 4.80 | 17.82M |
| 2026-07-14 | CNY 4.81 | 0.00% | CNY 4.80 | CNY 4.83 | CNY 4.73 | 13.35M |
| 2026-07-13 | CNY 4.81 | -2.24% | CNY 4.90 | CNY 4.99 | CNY 4.79 | 12.90M |
| 2026-07-10 | CNY 4.92 | +2.29% | CNY 4.79 | CNY 5.01 | CNY 4.75 | 17.76M |
| 2026-07-09 | CNY 4.81 | +0.21% | CNY 4.80 | CNY 4.85 | CNY 4.69 | 14.60M |
| 2026-07-08 | CNY 4.80 | +0.21% | CNY 4.75 | CNY 4.83 | CNY 4.72 | 9.60M |
| 2026-07-07 | CNY 4.79 | -4.20% | CNY 4.97 | CNY 4.97 | CNY 4.78 | 16.21M |
| 2026-07-06 | CNY 5.00 | -0.40% | CNY 5.03 | CNY 5.05 | CNY 4.96 | 9.87M |
| 2026-07-03 | CNY 5.02 | +1.21% | CNY 4.98 | CNY 5.11 | CNY 4.96 | 12.19M |
| 2026-07-02 | CNY 4.96 | -0.20% | CNY 4.95 | CNY 5.05 | CNY 4.94 | 11.89M |
| 2026-07-01 | CNY 4.97 | +2.26% | CNY 4.87 | CNY 5.08 | CNY 4.83 | 18.28M |
| 2026-06-30 | CNY 4.86 | -1.02% | CNY 4.89 | CNY 5.00 | CNY 4.80 | 12.95M |
| 2026-06-29 | CNY 4.91 | +2.29% | CNY 4.86 | CNY 4.96 | CNY 4.78 | 16.67M |
| 2026-06-26 | CNY 4.80 | -4.76% | CNY 5.13 | CNY 5.13 | CNY 4.80 | 20.97M |
| 2026-06-25 | CNY 5.04 | -1.75% | CNY 5.11 | CNY 5.13 | CNY 4.99 | 14.54M |
| 2026-06-24 | CNY 5.13 | -3.02% | CNY 5.26 | CNY 5.27 | CNY 5.12 | 12.56M |
| 2026-06-23 | CNY 5.29 | -4.51% | CNY 5.37 | CNY 5.48 | CNY 5.27 | 23.07M |
| 2026-06-22 | CNY 5.54 | +5.93% | CNY 5.23 | CNY 5.71 | CNY 5.07 | 40.60M |
| 2026-06-18 | CNY 5.23 | +1.16% | CNY 5.20 | CNY 5.29 | CNY 5.12 | 13.34M |
| 2026-06-17 | CNY 5.17 | -2.08% | CNY 5.30 | CNY 5.30 | CNY 5.08 | 14.20M |
| 2026-06-16 | CNY 5.28 | -0.56% | CNY 5.31 | CNY 5.32 | CNY 5.20 | 11.36M |
| 2026-06-15 | CNY 5.31 | +0.19% | CNY 5.39 | CNY 5.47 | CNY 5.28 | 12.25M |
| 2026-06-12 | CNY 5.30 | +1.92% | CNY 5.28 | CNY 5.39 | CNY 5.20 | 15.57M |
| 2026-06-11 | CNY 5.20 | -2.26% | CNY 5.25 | CNY 5.31 | CNY 5.13 | 16.01M |
| 2026-06-10 | CNY 5.32 | -2.56% | CNY 5.40 | CNY 5.45 | CNY 5.26 | 13.78M |
| 2026-06-09 | CNY 5.46 | 0.00% | CNY 5.56 | CNY 5.57 | CNY 5.39 | 10.99M |
| 2026-06-08 | CNY 5.46 | -4.38% | CNY 5.80 | CNY 5.81 | CNY 5.39 | 16.93M |
| 2026-06-05 | CNY 5.71 | +0.71% | CNY 5.66 | CNY 5.80 | CNY 5.62 | 12.22M |
| 2026-06-04 | CNY 5.67 | -1.73% | CNY 5.77 | CNY 5.80 | CNY 5.61 | 12.29M |
| 2026-06-03 | CNY 5.77 | -2.53% | CNY 5.91 | CNY 5.96 | CNY 5.72 | 13.06M |
| 2026-06-02 | CNY 5.92 | -3.11% | CNY 6.13 | CNY 6.13 | CNY 5.91 | 15.68M |
| 2026-06-01 | CNY 6.11 | +2.00% | CNY 6.05 | CNY 6.27 | CNY 6.01 | 20.31M |
| 2026-05-29 | CNY 5.99 | 0.00% | CNY 5.99 | CNY 6.16 | CNY 5.95 | 22.31M |
| 2026-05-28 | CNY 5.99 | -0.17% | CNY 5.97 | CNY 6.13 | CNY 5.83 | 23.08M |
| 2026-05-27 | CNY 6.00 | -9.37% | CNY 6.59 | CNY 6.62 | CNY 5.96 | 49.99M |
| 2026-05-26 | CNY 6.62 | -5.29% | CNY 6.96 | CNY 6.96 | CNY 6.58 | 26.07M |