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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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