UK markets close in 1 hour 12 minutes

Shanghai Pudong Construction Co.,Ltd. (600284.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.15+0.02 (+0.33%)
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20246.156.176.106.156.159,261,089
09 May 20246.076.156.076.136.137,252,610
08 May 20246.146.186.066.076.079,088,400
07 May 20246.156.206.126.176.1711,090,518
06 May 20246.146.216.136.186.1819,149,243
30 Apr 20246.106.156.056.096.0915,381,220
29 Apr 20245.936.125.916.076.0718,272,254
26 Apr 20245.855.925.845.925.928,368,160
25 Apr 20245.825.885.785.865.866,314,961
24 Apr 20245.805.825.785.825.825,003,660
23 Apr 20245.865.875.785.795.797,433,993
22 Apr 20245.915.965.855.865.868,522,220
19 Apr 20245.855.925.845.925.9210,866,751
18 Apr 20245.875.905.845.875.8710,071,699
17 Apr 20245.675.875.675.865.8614,046,894
16 Apr 20245.815.835.655.665.6613,099,214
15 Apr 20245.835.895.635.805.8012,730,120
12 Apr 20245.925.925.805.825.829,705,270
11 Apr 20245.835.955.825.915.9110,172,580
10 Apr 20245.985.985.825.875.8713,119,870
09 Apr 20245.996.015.955.975.978,836,252
08 Apr 20246.056.065.975.985.9811,424,164
03 Apr 20246.056.086.036.066.068,212,273
02 Apr 20246.046.086.026.056.0510,582,167
01 Apr 20245.996.055.986.046.0413,479,528
29 Mar 20245.935.985.925.995.995,519,431
28 Mar 20245.935.965.885.955.9510,271,922
27 Mar 20245.986.025.905.905.9010,731,636
26 Mar 20246.056.055.945.995.9913,933,402
25 Mar 20246.016.136.006.036.0315,445,707
22 Mar 20246.096.106.006.026.0211,718,463
21 Mar 20246.086.126.076.106.1010,941,282
20 Mar 20246.066.096.056.096.097,244,861
19 Mar 20246.116.126.066.076.0711,150,165
18 Mar 20246.086.136.076.136.1312,236,405
15 Mar 20246.036.086.026.086.0810,204,624
14 Mar 20246.036.086.016.046.0411,606,080
13 Mar 20246.126.136.026.046.0414,768,944
12 Mar 20246.056.126.016.126.1218,588,354
11 Mar 20246.026.056.006.046.0412,055,874
08 Mar 20246.046.065.966.026.0213,405,887
07 Mar 20246.086.136.046.056.0521,801,316
06 Mar 20246.106.146.066.106.1013,747,153
05 Mar 20246.116.146.086.126.1217,078,618
04 Mar 20246.176.186.056.096.0917,936,900
01 Mar 20246.146.256.136.186.1820,588,871
29 Feb 20246.086.156.046.146.1426,113,766
28 Feb 20246.176.296.076.086.0836,776,331
27 Feb 20246.086.136.046.136.1320,868,938
26 Feb 20246.136.236.076.086.0823,607,361
23 Feb 20246.146.186.056.146.1426,176,795
22 Feb 20246.106.226.076.146.1423,954,681
21 Feb 20246.066.356.026.126.1237,969,842
20 Feb 20245.976.155.896.106.1037,591,521
19 Feb 20246.006.055.865.965.9633,323,696
08 Feb 20245.706.095.695.945.9438,890,567
07 Feb 20245.615.765.515.625.6239,808,104
06 Feb 20245.295.765.215.595.5950,550,149
05 Feb 20246.116.145.525.525.5266,790,682
02 Feb 20246.556.776.106.136.1387,284,188
01 Feb 20246.807.256.476.686.6890,621,300
31 Jan 20247.247.356.756.956.95141,440,185
30 Jan 20246.527.506.527.507.50107,559,147
29 Jan 20247.247.496.826.826.82112,929,211
26 Jan 20247.357.676.987.187.18138,090,873
25 Jan 20246.296.976.216.976.9767,005,171
24 Jan 20246.056.436.056.346.3442,410,123
23 Jan 20245.886.045.665.985.9822,357,536
22 Jan 20245.966.065.695.745.7413,281,494
19 Jan 20245.996.065.955.985.987,575,054
18 Jan 20246.156.165.865.985.9816,695,040
17 Jan 20246.236.286.166.176.176,551,480
16 Jan 20246.276.336.206.266.266,614,120
15 Jan 20246.266.336.216.296.296,741,476
12 Jan 20246.256.356.246.296.296,514,972
11 Jan 20246.216.296.216.266.266,725,055
10 Jan 20246.276.316.186.216.216,586,460
09 Jan 20246.246.316.226.276.276,341,840
08 Jan 20246.346.386.236.256.256,692,845
05 Jan 20246.376.436.336.356.357,009,144
04 Jan 20246.346.386.336.366.366,966,909
03 Jan 20246.346.396.316.356.359,272,476
02 Jan 20246.326.366.286.336.336,589,476
29 Dec 20236.296.346.266.306.305,960,847
28 Dec 20236.206.326.166.306.3010,273,000
27 Dec 20236.156.216.096.206.206,316,136
26 Dec 20236.226.246.126.136.135,109,960
25 Dec 20236.226.246.156.216.216,825,700
22 Dec 20236.216.306.166.226.227,506,360
21 Dec 20236.186.276.146.236.237,850,100
20 Dec 20236.296.326.206.226.226,200,950
19 Dec 20236.346.396.256.306.308,703,486
18 Dec 20236.456.506.366.386.389,011,600
15 Dec 20236.516.546.456.466.4610,616,772
14 Dec 20236.416.546.416.486.4814,692,176
13 Dec 20236.436.526.386.406.4014,983,978
12 Dec 20236.296.436.256.436.4327,004,493
11 Dec 20236.556.576.186.296.2940,822,658
08 Dec 20236.496.616.406.616.6122,488,934
07 Dec 20236.446.496.396.486.4810,257,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...