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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.86	2.86	2.86	2.88	2.83	283.43M
October 17, 2025	2.91	2.84	2.84	2.94	2.83	339.31M
October 16, 2025	2.96	2.91	2.91	2.97	2.9	362.96M
October 15, 2025	2.96	2.98	2.98	3	2.92	400.88M
October 14, 2025	2.97	2.96	2.96	3.07	2.94	568.36M
October 13, 2025	2.92	2.96	2.96	2.96	2.89	461.88M
October 10, 2025	3.05	3.02	3.02	3.1	3.01	517.62M
October 09, 2025	2.98	3.09	3.09	3.09	2.97	804.76M
September 30, 2025	2.97	2.95	2.95	2.98	2.93	572.82M
September 29, 2025	2.96	2.99	2.99	3.04	2.95	652.55M
September 26, 2025	3.05	2.96	2.96	3.08	2.96	777.49M
September 25, 2025	3.18	3.09	3.09	3.26	3.08	969.12M
September 24, 2025	3.35	3.25	3.25	3.36	3.16	1.48B
September 23, 2025	3.13	3.5	3.5	3.58	3.01	2.15B
September 22, 2025	3.15	3.25	3.25	3.64	3.14	1.73B
September 19, 2025	3.66	3.49	3.49	3.74	3.49	815.66M
September 18, 2025	3.54	3.88	3.88	3.88	3.53	2.29B
September 17, 2025	3.38	3.53	3.53	3.53	3.1	2.19B
September 16, 2025	3.21	3.21	3.21	3.21	3.21	168.42M
September 15, 2025	2.92	2.92	2.92	2.92	2.92	188.57M
September 12, 2025	2.41	2.65	2.65	2.65	2.4	550.52M
September 11, 2025	2.4	2.41	2.41	2.42	2.39	148.95M
September 10, 2025	2.41	2.4	2.4	2.41	2.39	93.22M
September 09, 2025	2.39	2.4	2.4	2.41	2.39	135.8M
September 08, 2025	2.39	2.39	2.39	2.41	2.38	151.04M
September 05, 2025	2.39	2.39	2.39	2.4	2.37	184.21M
September 04, 2025	2.41	2.4	2.4	2.41	2.38	170.26M

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