Shanghai Construction Group Co., Ltd. - 600170.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3.04	3.07	3.07	3.22	2.94	1.19B
January 13, 2026	2.76	3.04	3.04	3.04	2.72	967.51M
January 12, 2026	2.73	2.76	2.76	2.76	2.72	207.97M
January 09, 2026	2.74	2.72	2.72	2.75	2.71	178.8M
January 08, 2026	2.69	2.73	2.73	2.74	2.68	175.89M
January 07, 2026	2.73	2.7	2.7	2.74	2.69	174.83M
January 06, 2026	2.69	2.73	2.73	2.74	2.68	195.79M
January 05, 2026	2.66	2.69	2.69	2.69	2.65	142.98M
December 31, 2025	2.65	2.65	2.65	2.66	2.63	96.77M
December 30, 2025	2.67	2.64	2.64	2.68	2.64	137.97M
December 29, 2025	2.69	2.68	2.68	2.7	2.67	99.82M
December 26, 2025	2.67	2.68	2.68	2.69	2.66	115.84M
December 25, 2025	2.67	2.67	2.67	2.69	2.66	100.4M
December 24, 2025	2.66	2.67	2.67	2.68	2.65	98.25M
December 23, 2025	2.7	2.67	2.67	2.7	2.66	105.18M
December 22, 2025	2.68	2.7	2.7	2.72	2.67	143.42M
December 19, 2025	2.63	2.69	2.69	2.7	2.62	188.23M
December 18, 2025	2.61	2.63	2.63	2.65	2.6	123.19M
December 17, 2025	2.61	2.62	2.62	2.63	2.58	125.89M
December 16, 2025	2.65	2.61	2.61	2.66	2.59	166.6M
December 15, 2025	2.66	2.65	2.65	2.68	2.64	115.27M
December 12, 2025	2.66	2.67	2.67	2.68	2.65	109.25M
December 11, 2025	2.71	2.66	2.66	2.72	2.65	153.2M
December 10, 2025	2.69	2.71	2.71	2.72	2.67	137.54M
December 09, 2025	2.72	2.69	2.69	2.73	2.69	122.49M
December 08, 2025	2.74	2.73	2.73	2.76	2.72	132.06M
December 05, 2025	2.69	2.74	2.74	2.74	2.68	152.04M
December 04, 2025	2.71	2.7	2.7	2.73	2.68	138.13M
December 03, 2025	2.75	2.71	2.71	2.75	2.71	134.59M
December 02, 2025	2.77	2.75	2.75	2.78	2.73	143.24M
December 01, 2025	2.75	2.78	2.78	2.78	2.74	148.62M
November 28, 2025	2.75	2.76	2.76	2.76	2.71	144.62M
November 27, 2025	2.75	2.74	2.74	2.77	2.73	124.49M
November 26, 2025	2.76	2.75	2.75	2.78	2.75	144.1M
November 25, 2025	2.75	2.77	2.77	2.78	2.74	142.96M
November 24, 2025	2.74	2.76	2.76	2.77	2.72	173.42M
November 21, 2025	2.82	2.71	2.71	2.83	2.71	264.93M
November 20, 2025	2.85	2.84	2.84	2.86	2.82	146.94M
November 19, 2025	2.89	2.84	2.84	2.9	2.84	272.25M
November 18, 2025	2.96	2.92	2.92	3.01	2.85	539.06M
November 17, 2025	2.99	2.97	2.97	3.01	2.94	299.37M
November 14, 2025	2.95	2.99	2.99	3.02	2.95	416.6M
November 13, 2025	2.95	2.97	2.97	2.98	2.93	305.26M
November 12, 2025	2.96	2.97	2.97	3	2.92	385.93M
November 11, 2025	2.93	2.95	2.95	2.98	2.92	334.61M
November 10, 2025	2.93	2.93	2.93	2.95	2.91	258.18M
November 07, 2025	2.96	2.92	2.92	2.96	2.91	337.91M
November 06, 2025	3	2.97	2.97	3.01	2.95	536.26M
November 05, 2025	2.89	3.03	3.03	3.13	2.88	916.59M
November 04, 2025	2.95	2.92	2.92	2.98	2.89	545.85M
November 03, 2025	2.95	3	3	3.04	2.93	951.45M
October 31, 2025	2.81	2.82	2.82	2.85	2.81	238.32M
October 30, 2025	2.86	2.8	2.8	2.87	2.8	283.06M
October 29, 2025	2.86	2.87	2.87	2.87	2.83	230.21M
October 28, 2025	2.89	2.86	2.86	2.9	2.85	234.43M
October 27, 2025	2.92	2.89	2.89	2.93	2.88	258.07M
October 24, 2025	2.92	2.91	2.91	2.95	2.88	249.33M
October 23, 2025	2.91	2.93	2.93	2.93	2.86	288.73M
October 22, 2025	2.91	2.93	2.93	2.94	2.9	297.49M
October 21, 2025	2.85	2.91	2.91	2.93	2.85	350.34M

Shanghai Construction Group Co., Ltd. (600170.SS) SHH