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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.45	2.41	2.41	2.46	2.4	143.1M
September 02, 2025	2.47	2.45	2.45	2.47	2.43	138.82M
September 01, 2025	2.43	2.47	2.47	2.47	2.42	224.3M
August 29, 2025	2.44	2.42	2.42	2.48	2.41	199.12M
August 28, 2025	2.43	2.44	2.44	2.47	2.39	178.93M
August 27, 2025	2.48	2.43	2.43	2.49	2.43	167.54M
August 26, 2025	2.49	2.49	2.49	2.49	2.47	140.9M
August 25, 2025	2.45	2.49	2.49	2.51	2.44	322.21M
August 22, 2025	2.42	2.45	2.45	2.45	2.4	181.48M
August 21, 2025	2.41	2.42	2.42	2.43	2.4	153.67M
August 20, 2025	2.39	2.41	2.41	2.41	2.39	130.81M
August 19, 2025	2.41	2.4	2.4	2.42	2.39	131.74M
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

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