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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.91	2.88	2.88	2.92	2.87	202.46M
February 12, 2026	2.93	2.91	2.91	2.95	2.9	164.72M
February 11, 2026	2.94	2.93	2.93	2.96	2.92	170.34M
February 10, 2026	2.98	2.95	2.95	2.98	2.93	188.98M
February 09, 2026	2.97	2.99	2.99	3.01	2.96	241.68M
February 06, 2026	2.94	2.94	2.94	2.98	2.91	243.16M
February 05, 2026	3.01	2.96	2.96	3.04	2.95	300.86M
February 04, 2026	3.01	3.03	3.03	3.04	2.96	445.97M
February 03, 2026	2.86	3.02	3.02	3.1	2.85	663.62M
February 02, 2026	2.95	2.83	2.83	2.98	2.82	421.4M
January 30, 2026	3	2.98	2.98	3.11	2.93	564.07M
January 29, 2026	3.18	3.09	3.09	3.26	3.07	937.88M
January 28, 2026	2.87	3.18	3.18	3.18	2.86	617.19M
January 27, 2026	2.93	2.89	2.89	2.93	2.82	377.83M
January 26, 2026	2.98	2.98	2.98	3.08	2.97	369.67M
January 23, 2026	2.99	2.97	2.97	2.99	2.96	269.02M
January 22, 2026	2.93	3	3	3	2.92	395.97M
January 21, 2026	2.92	2.93	2.93	2.94	2.91	191.1M
January 20, 2026	2.91	2.94	2.94	2.94	2.88	293.71M
January 19, 2026	2.95	2.92	2.92	2.97	2.88	326.74M
January 16, 2026	2.97	2.98	2.98	3.06	2.94	444.3M
January 15, 2026	3.01	2.93	2.93	3.04	2.92	535.78M
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

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