Anhui Conch Cement Company Limited Class A 600585
SSE · China · Non-Energy Minerals
CNY 17.51+0.66 (+3.92%)
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 17.51 | +3.12% | CNY 16.88 | CNY 17.60 | CNY 16.80 | 39.79M |
| 2026-09-29 | CNY 16.98 | +1.25% | CNY 16.84 | CNY 17.02 | CNY 16.80 | 16.50M |
| 2026-09-28 | CNY 16.77 | -0.95% | CNY 16.93 | CNY 17.00 | CNY 16.69 | 15.72M |
| 2026-09-24 | CNY 16.93 | -2.14% | CNY 17.22 | CNY 17.29 | CNY 16.89 | 22.60M |
| 2026-09-23 | CNY 17.30 | +1.05% | CNY 17.09 | CNY 17.67 | CNY 17.05 | 25.57M |
| 2026-09-22 | CNY 17.12 | -0.75% | CNY 17.20 | CNY 17.21 | CNY 17.04 | 15.47M |
| 2026-09-21 | CNY 17.25 | +1.35% | CNY 17.02 | CNY 17.28 | CNY 16.90 | 20.10M |
| 2026-09-18 | CNY 17.02 | +0.47% | CNY 16.98 | CNY 17.10 | CNY 16.90 | 14.06M |
| 2026-09-17 | CNY 16.94 | 0.00% | CNY 16.90 | CNY 16.98 | CNY 16.78 | 18.03M |
| 2026-09-16 | CNY 16.94 | -1.97% | CNY 17.30 | CNY 17.34 | CNY 16.85 | 27.66M |
| 2026-09-15 | CNY 17.28 | -0.75% | CNY 17.36 | CNY 17.49 | CNY 17.23 | 17.95M |
| 2026-09-14 | CNY 17.41 | +0.46% | CNY 17.33 | CNY 17.63 | CNY 17.31 | 19.37M |
| 2026-09-11 | CNY 17.33 | -1.81% | CNY 17.65 | CNY 17.65 | CNY 17.30 | 33.01M |
| 2026-09-10 | CNY 17.65 | -1.18% | CNY 17.81 | CNY 17.86 | CNY 17.63 | 17.93M |
| 2026-09-09 | CNY 17.86 | -0.33% | CNY 17.90 | CNY 17.92 | CNY 17.76 | 12.76M |
| 2026-09-08 | CNY 17.92 | +0.50% | CNY 17.81 | CNY 18.02 | CNY 17.79 | 15.55M |
| 2026-09-07 | CNY 17.83 | -0.28% | CNY 17.87 | CNY 17.99 | CNY 17.75 | 23.80M |
| 2026-09-04 | CNY 17.88 | +0.96% | CNY 17.80 | CNY 18.05 | CNY 17.67 | 29.55M |
| 2026-09-03 | CNY 17.71 | +1.49% | CNY 17.45 | CNY 17.88 | CNY 17.45 | 22.76M |
| 2026-09-02 | CNY 17.45 | -1.69% | CNY 17.70 | CNY 17.76 | CNY 17.45 | 19.46M |
| 2026-09-01 | CNY 17.75 | +0.57% | CNY 17.60 | CNY 17.91 | CNY 17.56 | 22.94M |
| 2026-08-31 | CNY 17.65 | -3.23% | CNY 18.33 | CNY 18.42 | CNY 17.62 | 39.91M |
| 2026-08-28 | CNY 18.24 | +1.22% | CNY 18.00 | CNY 18.30 | CNY 17.84 | 32.65M |
| 2026-08-27 | CNY 18.02 | +0.78% | CNY 17.57 | CNY 18.05 | CNY 17.42 | 41.42M |
| 2026-08-26 | CNY 17.88 | +1.59% | CNY 17.57 | CNY 17.94 | CNY 17.53 | 25.95M |
| 2026-08-25 | CNY 17.60 | +0.17% | CNY 17.57 | CNY 17.68 | CNY 17.52 | 15.10M |
| 2026-08-24 | CNY 17.57 | +0.92% | CNY 17.40 | CNY 17.73 | CNY 17.35 | 24.45M |
| 2026-08-21 | CNY 17.41 | -1.14% | CNY 17.52 | CNY 17.53 | CNY 17.38 | 16.53M |
| 2026-08-20 | CNY 17.61 | +0.86% | CNY 17.41 | CNY 17.66 | CNY 17.38 | 20.21M |
| 2026-08-19 | CNY 17.46 | +0.17% | CNY 17.41 | CNY 17.54 | CNY 17.35 | 19.91M |
| 2026-08-18 | CNY 17.43 | +0.35% | CNY 17.37 | CNY 17.45 | CNY 17.32 | 13.56M |
| 2026-08-17 | CNY 17.37 | +0.06% | CNY 17.30 | CNY 17.43 | CNY 17.21 | 16.68M |
| 2026-08-14 | CNY 17.36 | -0.74% | CNY 17.47 | CNY 17.49 | CNY 17.35 | 15.04M |
| 2026-08-13 | CNY 17.49 | -1.19% | CNY 17.61 | CNY 17.64 | CNY 17.46 | 23.01M |
| 2026-08-12 | CNY 17.70 | +0.45% | CNY 17.62 | CNY 17.76 | CNY 17.44 | 26.00M |
| 2026-08-11 | CNY 17.62 | -1.23% | CNY 17.85 | CNY 17.86 | CNY 17.60 | 22.32M |
| 2026-08-10 | CNY 17.84 | +0.45% | CNY 17.70 | CNY 17.97 | CNY 17.69 | 26.26M |
| 2026-08-07 | CNY 17.76 | -0.22% | CNY 17.75 | CNY 17.79 | CNY 17.58 | 21.74M |
| 2026-08-06 | CNY 17.80 | +0.34% | CNY 17.69 | CNY 17.82 | CNY 17.55 | 25.42M |
| 2026-08-05 | CNY 17.74 | -0.34% | CNY 17.81 | CNY 17.83 | CNY 17.53 | 30.19M |
| 2026-08-04 | CNY 17.80 | -2.79% | CNY 18.31 | CNY 18.35 | CNY 17.75 | 57.75M |
| 2026-08-03 | CNY 18.31 | -1.35% | CNY 18.49 | CNY 18.59 | CNY 18.19 | 34.46M |
| 2026-07-31 | CNY 18.56 | -0.43% | CNY 18.41 | CNY 18.60 | CNY 18.20 | 33.55M |
| 2026-07-30 | CNY 18.64 | +1.64% | CNY 18.35 | CNY 18.67 | CNY 18.30 | 32.60M |
| 2026-07-29 | CNY 18.34 | +2.12% | CNY 17.93 | CNY 18.40 | CNY 17.91 | 33.85M |
| 2026-07-28 | CNY 17.96 | +1.18% | CNY 17.75 | CNY 18.00 | CNY 17.66 | 22.91M |
| 2026-07-27 | CNY 17.75 | -0.11% | CNY 17.75 | CNY 17.90 | CNY 17.64 | 25.07M |
| 2026-07-24 | CNY 17.77 | -2.09% | CNY 18.08 | CNY 18.20 | CNY 17.76 | 21.17M |
| 2026-07-23 | CNY 18.15 | +1.68% | CNY 17.70 | CNY 18.16 | CNY 17.61 | 31.90M |
| 2026-07-22 | CNY 17.85 | +1.48% | CNY 17.59 | CNY 17.89 | CNY 17.32 | 32.34M |
| 2026-07-21 | CNY 17.59 | -1.29% | CNY 17.80 | CNY 18.14 | CNY 17.53 | 49.89M |
| 2026-07-20 | CNY 17.82 | +0.85% | CNY 17.49 | CNY 17.84 | CNY 17.41 | 42.59M |
| 2026-07-17 | CNY 17.67 | +0.68% | CNY 17.52 | CNY 17.90 | CNY 17.47 | 39.57M |
| 2026-07-16 | CNY 17.55 | -0.57% | CNY 17.54 | CNY 17.69 | CNY 17.26 | 30.18M |
| 2026-07-15 | CNY 17.65 | +4.62% | CNY 16.81 | CNY 17.68 | CNY 16.76 | 48.71M |
| 2026-07-14 | CNY 16.87 | -0.71% | CNY 16.93 | CNY 16.98 | CNY 16.66 | 37.17M |
| 2026-07-13 | CNY 16.99 | -0.70% | CNY 17.02 | CNY 17.15 | CNY 16.88 | 22.95M |
| 2026-07-10 | CNY 17.11 | +2.21% | CNY 16.70 | CNY 17.27 | CNY 16.59 | 31.37M |
| 2026-07-09 | CNY 16.74 | -1.65% | CNY 16.93 | CNY 16.97 | CNY 16.58 | 33.96M |
| 2026-07-08 | CNY 17.02 | +0.12% | CNY 16.98 | CNY 17.27 | CNY 16.87 | 20.00M |
| 2026-07-07 | CNY 17.00 | -1.16% | CNY 17.15 | CNY 17.28 | CNY 16.85 | 22.36M |
| 2026-07-06 | CNY 17.20 | +0.35% | CNY 17.09 | CNY 17.23 | CNY 16.96 | 22.00M |
| 2026-07-03 | CNY 17.14 | +1.72% | CNY 16.92 | CNY 17.29 | CNY 16.90 | 31.28M |
| 2026-07-02 | CNY 16.85 | -2.32% | CNY 16.72 | CNY 17.07 | CNY 16.64 | 43.97M |
| 2026-07-01 | CNY 17.25 | +1.77% | CNY 16.91 | CNY 17.41 | CNY 16.78 | 33.03M |
| 2026-06-30 | CNY 16.95 | -1.45% | CNY 17.16 | CNY 17.16 | CNY 16.86 | 26.90M |
| 2026-06-29 | CNY 17.20 | +0.17% | CNY 17.18 | CNY 17.40 | CNY 16.81 | 34.80M |
| 2026-06-26 | CNY 17.17 | -3.27% | CNY 17.61 | CNY 17.86 | CNY 17.16 | 48.11M |
| 2026-06-25 | CNY 17.75 | +2.84% | CNY 17.11 | CNY 18.03 | CNY 16.94 | 56.45M |
| 2026-06-24 | CNY 17.26 | -1.03% | CNY 17.53 | CNY 17.61 | CNY 17.16 | 23.25M |
| 2026-06-23 | CNY 17.44 | -2.35% | CNY 17.86 | CNY 17.98 | CNY 17.35 | 31.18M |
| 2026-06-22 | CNY 17.86 | +0.56% | CNY 17.70 | CNY 17.98 | CNY 17.11 | 53.55M |
| 2026-06-18 | CNY 17.76 | -2.63% | CNY 18.15 | CNY 18.20 | CNY 17.72 | 57.65M |
| 2026-06-17 | CNY 18.24 | +0.05% | CNY 18.23 | CNY 18.44 | CNY 18.08 | 32.22M |
| 2026-06-16 | CNY 18.23 | -1.14% | CNY 18.49 | CNY 18.54 | CNY 18.22 | 30.31M |
| 2026-06-15 | CNY 18.44 | -1.44% | CNY 18.80 | CNY 18.99 | CNY 18.33 | 39.35M |
| 2026-06-12 | CNY 18.71 | +0.75% | CNY 18.71 | CNY 18.90 | CNY 18.58 | 33.06M |
| 2026-06-11 | CNY 18.57 | -1.12% | CNY 18.76 | CNY 18.77 | CNY 18.41 | 27.49M |
| 2026-06-10 | CNY 18.78 | -1.16% | CNY 18.85 | CNY 19.01 | CNY 18.71 | 22.43M |
| 2026-06-09 | CNY 19.00 | -0.47% | CNY 19.12 | CNY 19.29 | CNY 18.75 | 32.48M |
| 2026-06-08 | CNY 19.09 | -1.34% | CNY 19.15 | CNY 19.31 | CNY 18.95 | 27.18M |
| 2026-06-05 | CNY 19.35 | +0.62% | CNY 19.35 | CNY 19.75 | CNY 19.30 | 23.00M |
| 2026-06-04 | CNY 19.23 | -1.89% | CNY 19.60 | CNY 19.61 | CNY 19.18 | 24.20M |
| 2026-06-03 | CNY 19.60 | -2.63% | CNY 20.10 | CNY 20.10 | CNY 19.51 | 30.57M |
| 2026-06-02 | CNY 20.13 | -0.89% | CNY 20.31 | CNY 20.38 | CNY 20.11 | 21.73M |
| 2026-06-01 | CNY 20.31 | +0.79% | CNY 20.03 | CNY 20.33 | CNY 19.90 | 32.83M |
| 2026-05-29 | CNY 20.15 | +2.44% | CNY 19.75 | CNY 20.20 | CNY 19.75 | 42.84M |
| 2026-05-28 | CNY 19.67 | -0.20% | CNY 19.72 | CNY 19.83 | CNY 19.42 | 18.51M |
| 2026-05-27 | CNY 19.71 | +1.08% | CNY 19.84 | CNY 19.97 | CNY 19.55 | 24.77M |
| 2026-05-26 | CNY 19.50 | +0.62% | CNY 19.30 | CNY 19.52 | CNY 19.26 | 18.97M |