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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.4	2.41	2.41	2.42	2.4	149.21M
August 15, 2025	2.4	2.4	2.4	2.41	2.39	143.96M
August 14, 2025	2.43	2.39	2.39	2.44	2.39	137.9M
August 13, 2025	2.44	2.43	2.43	2.45	2.42	131.37M
August 12, 2025	2.45	2.43	2.43	2.45	2.43	77.24M
August 11, 2025	2.44	2.45	2.45	2.45	2.42	93.22M
August 08, 2025	2.41	2.44	2.44	2.44	2.41	113.68M
August 07, 2025	2.42	2.41	2.41	2.43	2.4	88.45M
August 06, 2025	2.42	2.41	2.41	2.43	2.4	112.78M
August 05, 2025	2.43	2.43	2.43	2.45	2.42	122.03M
August 04, 2025	2.42	2.43	2.43	2.43	2.4	77.86M
August 01, 2025	2.42	2.43	2.43	2.44	2.41	79.02M
July 31, 2025	2.47	2.42	2.42	2.48	2.41	152.08M
July 30, 2025	2.52	2.53	2.47	2.55	2.51	133.54M
July 29, 2025	2.51	2.53	2.53	2.53	2.5	112.57M
July 28, 2025	2.52	2.51	2.51	2.53	2.5	117.17M
July 25, 2025	2.54	2.5	2.5	2.54	2.49	148.31M
July 24, 2025	2.52	2.54	2.54	2.56	2.49	215.18M
July 23, 2025	2.56	2.52	2.52	2.58	2.51	217.25M
July 22, 2025	2.48	2.55	2.55	2.55	2.46	289.9M
July 21, 2025	2.43	2.49	2.49	2.51	2.43	286.43M
July 18, 2025	2.42	2.43	2.43	2.43	2.41	71.73M
July 17, 2025	2.43	2.42	2.42	2.43	2.41	66.7M
July 16, 2025	2.44	2.42	2.42	2.45	2.41	84.83M
July 15, 2025	2.47	2.44	2.44	2.47	2.42	119.86M
July 14, 2025	2.47	2.47	2.47	2.49	2.46	123.09M
July 11, 2025	2.47	2.47	2.47	2.48	2.45	146.25M
July 10, 2025	2.42	2.47	2.47	2.48	2.42	151.42M
July 09, 2025	2.41	2.42	2.42	2.44	2.41	149.31M
July 08, 2025	2.4	2.41	2.41	2.42	2.39	83.94M
July 07, 2025	2.4	2.41	2.41	2.41	2.39	55.45M
July 04, 2025	2.4	2.4	2.4	2.41	2.39	77.5M
July 03, 2025	2.41	2.4	2.4	2.42	2.4	52.68M
July 02, 2025	2.39	2.42	2.42	2.42	2.38	133.56M
July 01, 2025	2.4	2.39	2.39	2.4	2.38	61.24M
June 30, 2025	2.4	2.39	2.39	2.41	2.38	71.96M
June 27, 2025	2.4	2.4	2.4	2.41	2.39	90.33M
June 26, 2025	2.4	2.39	2.39	2.41	2.39	72.31M
June 25, 2025	2.39	2.4	2.4	2.41	2.38	90.38M
June 24, 2025	2.38	2.38	2.38	2.39	2.37	62.96M
June 23, 2025	2.37	2.37	2.37	2.38	2.36	39.78M
June 20, 2025	2.35	2.38	2.38	2.38	2.35	67.62M
June 19, 2025	2.37	2.36	2.36	2.38	2.35	79.33M
June 18, 2025	2.38	2.38	2.38	2.39	2.37	46.18M
June 17, 2025	2.39	2.38	2.38	2.39	2.38	31.37M
June 16, 2025	2.38	2.39	2.39	2.39	2.38	38.53M
June 13, 2025	2.4	2.39	2.39	2.4	2.38	90.42M
June 12, 2025	2.39	2.4	2.4	2.4	2.38	58.26M
June 11, 2025	2.39	2.39	2.39	2.41	2.39	63.47M
June 10, 2025	2.41	2.39	2.39	2.41	2.39	72.06M
June 09, 2025	2.41	2.4	2.4	2.41	2.39	68.82M
June 06, 2025	2.39	2.41	2.41	2.41	2.38	98.8M
June 05, 2025	2.39	2.38	2.38	2.39	2.37	53.52M
June 04, 2025	2.39	2.39	2.39	2.39	2.37	47.18M
June 03, 2025	2.37	2.38	2.38	2.39	2.37	56.52M
May 30, 2025	2.38	2.38	2.38	2.39	2.37	61.8M
May 29, 2025	2.37	2.38	2.38	2.39	2.36	58.22M
May 28, 2025	2.37	2.36	2.36	2.38	2.36	34.63M
May 27, 2025	2.38	2.37	2.37	2.38	2.36	46.81M
May 26, 2025	2.36	2.37	2.37	2.38	2.35	51.33M

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