Comparing Back to the side-by-side chart ↗
Anhui Conch Cement Co Ltd (600585.SHG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.51 | 18.72 | 17.51 | 18.64 | +6.45% | 85,892,873 |
| 2026-10-15 | 17.43 | 17.60 | 17.29 | 17.51 | -0.17% | 19,402,894 |
| 2026-10-14 | 17.20 | 17.75 | 17.18 | 17.54 | +1.80% | 28,744,618 |
| 2026-10-13 | 17.33 | 17.52 | 17.19 | 17.23 | -0.92% | 18,952,256 |
| 2026-10-12 | 17.42 | 17.60 | 17.33 | 17.39 | +0.00% | 18,335,030 |
| 2026-10-09 | 17.30 | 17.54 | 17.30 | 17.39 | +0.06% | 19,620,683 |
| 2026-10-08 | 17.49 | 17.54 | 17.22 | 17.38 | -0.74% | 23,614,563 |
| 2026-09-30 | 16.88 | 17.60 | 16.80 | 17.51 | +3.12% | 39,791,168 |
| 2026-09-29 | 16.84 | 17.02 | 16.80 | 16.98 | +1.25% | 16,497,202 |
| 2026-09-28 | 16.93 | 17.00 | 16.69 | 16.77 | -0.95% | 15,715,654 |
| 2026-09-24 | 17.22 | 17.29 | 16.89 | 16.93 | -2.14% | 22,596,033 |
| 2026-09-23 | 17.09 | 17.67 | 17.05 | 17.30 | +1.05% | 25,565,887 |
| 2026-09-22 | 17.20 | 17.21 | 17.04 | 17.12 | -0.75% | 15,467,688 |
| 2026-09-21 | 17.02 | 17.28 | 16.90 | 17.25 | +1.35% | 20,102,641 |
| 2026-09-18 | 16.98 | 17.10 | 16.90 | 17.02 | +0.47% | 14,059,006 |
| 2026-09-17 | 16.90 | 16.98 | 16.78 | 16.94 | +0.00% | 18,025,014 |
| 2026-09-16 | 17.30 | 17.34 | 16.85 | 16.94 | -1.97% | 27,655,684 |
| 2026-09-15 | 17.36 | 17.49 | 17.23 | 17.28 | -0.75% | 17,947,363 |
| 2026-09-14 | 17.33 | 17.63 | 17.31 | 17.41 | +0.46% | 19,370,431 |
| 2026-09-11 | 17.65 | 17.65 | 17.30 | 17.33 | -1.81% | 33,011,201 |
| 2026-09-10 | 17.81 | 17.86 | 17.63 | 17.65 | -1.18% | 17,925,866 |
| 2026-09-09 | 17.90 | 17.92 | 17.76 | 17.86 | -0.33% | 12,757,527 |
| 2026-09-08 | 17.81 | 18.02 | 17.79 | 17.92 | +0.50% | 15,554,592 |
| 2026-09-07 | 17.87 | 17.99 | 17.75 | 17.83 | -0.28% | 23,795,300 |
| 2026-09-04 | 17.80 | 18.05 | 17.67 | 17.88 | +0.96% | 29,547,904 |
| 2026-09-03 | 17.45 | 17.88 | 17.45 | 17.71 | +1.49% | 22,757,007 |
| 2026-09-02 | 17.70 | 17.76 | 17.45 | 17.45 | -1.69% | 19,458,710 |
| 2026-09-01 | 17.60 | 17.91 | 17.56 | 17.75 | +0.57% | 22,935,929 |
| 2026-08-31 | 18.33 | 18.42 | 17.62 | 17.65 | -3.23% | 39,907,886 |
| 2026-08-28 | 18.00 | 18.30 | 17.84 | 18.24 | +1.22% | 32,647,342 |
| 2026-08-27 | 17.57 | 18.05 | 17.42 | 18.02 | +0.78% | 41,415,909 |
| 2026-08-26 | 17.57 | 17.94 | 17.53 | 17.88 | +1.59% | 25,954,096 |
| 2026-08-25 | 17.57 | 17.68 | 17.52 | 17.60 | +0.17% | 15,098,983 |
| 2026-08-24 | 17.40 | 17.73 | 17.35 | 17.57 | +0.92% | 24,451,731 |
| 2026-08-21 | 17.52 | 17.53 | 17.38 | 17.41 | -1.14% | 16,530,735 |
| 2026-08-20 | 17.41 | 17.66 | 17.38 | 17.61 | +0.86% | 20,209,568 |
| 2026-08-19 | 17.41 | 17.54 | 17.35 | 17.46 | +0.17% | 19,907,110 |
| 2026-08-18 | 17.37 | 17.45 | 17.32 | 17.43 | +0.35% | 13,559,446 |
| 2026-08-17 | 17.30 | 17.43 | 17.21 | 17.37 | +0.06% | 16,678,149 |
| 2026-08-14 | 17.47 | 17.49 | 17.35 | 17.36 | -0.74% | 15,044,186 |
| 2026-08-13 | 17.61 | 17.64 | 17.46 | 17.49 | -1.19% | 23,012,025 |
| 2026-08-12 | 17.62 | 17.76 | 17.44 | 17.70 | +0.45% | 25,998,577 |
| 2026-08-11 | 17.85 | 17.86 | 17.60 | 17.62 | -1.23% | 22,322,653 |
| 2026-08-10 | 17.70 | 17.97 | 17.69 | 17.84 | +0.45% | 26,264,734 |
| 2026-08-07 | 17.75 | 17.79 | 17.58 | 17.76 | -0.22% | 21,735,257 |
| 2026-08-06 | 17.69 | 17.82 | 17.55 | 17.80 | +0.34% | 25,415,696 |
| 2026-08-05 | 17.81 | 17.83 | 17.53 | 17.74 | -0.34% | 30,185,688 |
| 2026-08-04 | 18.31 | 18.35 | 17.75 | 17.80 | -2.79% | 57,752,723 |
| 2026-08-03 | 18.49 | 18.59 | 18.19 | 18.31 | -1.35% | 34,459,751 |
| 2026-07-31 | 18.41 | 18.60 | 18.20 | 18.56 | -0.43% | 33,549,608 |
| 2026-07-30 | 18.35 | 18.67 | 18.30 | 18.64 | +1.64% | 32,595,310 |
| 2026-07-29 | 17.93 | 18.40 | 17.91 | 18.34 | +2.12% | 33,846,396 |
| 2026-07-28 | 17.75 | 18.00 | 17.66 | 17.96 | +1.18% | 22,908,877 |
| 2026-07-27 | 17.75 | 17.90 | 17.64 | 17.75 | -0.11% | 25,067,104 |
| 2026-07-24 | 18.08 | 18.20 | 17.76 | 17.77 | -2.09% | 21,170,175 |
| 2026-07-23 | 17.70 | 18.16 | 17.61 | 18.15 | +1.68% | 31,895,748 |
| 2026-07-22 | 17.59 | 17.89 | 17.32 | 17.85 | +1.48% | 32,342,929 |
| 2026-07-21 | 17.80 | 18.14 | 17.53 | 17.59 | -1.29% | 49,887,887 |
| 2026-07-20 | 17.49 | 17.84 | 17.41 | 17.82 | +0.85% | 42,585,046 |
| 2026-07-17 | 17.52 | 17.90 | 17.47 | 17.67 | +0.68% | 39,571,656 |
| 2026-07-16 | 17.54 | 17.69 | 17.26 | 17.55 | -0.57% | 30,183,245 |
| 2026-07-15 | 16.81 | 17.68 | 16.76 | 17.65 | +4.62% | 48,709,472 |
| 2026-07-14 | 16.93 | 16.98 | 16.66 | 16.87 | -0.71% | 37,174,792 |
| 2026-07-13 | 17.02 | 17.15 | 16.88 | 16.99 | -0.70% | 22,951,851 |
| 2026-07-10 | 16.70 | 17.27 | 16.59 | 17.11 | +2.21% | 31,373,102 |
| 2026-07-09 | 16.93 | 16.97 | 16.58 | 16.74 | -1.65% | 33,964,247 |
| 2026-07-08 | 16.98 | 17.27 | 16.87 | 17.02 | +0.12% | 20,000,650 |
| 2026-07-07 | 17.15 | 17.28 | 16.85 | 17.00 | -1.16% | 22,355,488 |
| 2026-07-06 | 17.09 | 17.23 | 16.96 | 17.20 | +0.35% | 22,000,079 |
| 2026-07-03 | 16.92 | 17.29 | 16.90 | 17.14 | +1.72% | 31,277,288 |
| 2026-07-02 | 16.72 | 17.07 | 16.64 | 16.85 | -2.32% | 43,973,243 |
| 2026-07-01 | 16.91 | 17.41 | 16.78 | 17.25 | +1.77% | 33,032,903 |
| 2026-06-30 | 17.16 | 17.16 | 16.86 | 16.95 | -1.45% | 26,896,213 |
| 2026-06-29 | 17.18 | 17.40 | 16.81 | 17.20 | +0.17% | 34,797,815 |
| 2026-06-26 | 17.61 | 17.86 | 17.16 | 17.17 | -3.27% | 48,109,990 |
| 2026-06-25 | 17.11 | 18.03 | 16.94 | 17.75 | +2.84% | 56,454,385 |
| 2026-06-24 | 17.53 | 17.61 | 17.16 | 17.26 | -1.03% | 23,250,673 |
| 2026-06-23 | 17.86 | 17.98 | 17.35 | 17.44 | -2.35% | 31,175,443 |
| 2026-06-22 | 17.70 | 17.98 | 17.11 | 17.86 | +0.56% | 53,550,329 |
| 2026-06-18 | 18.15 | 18.20 | 17.72 | 17.76 | -2.63% | 57,653,907 |
| 2026-06-17 | 18.23 | 18.44 | 18.08 | 18.24 | +0.05% | 32,215,433 |
| 2026-06-16 | 18.49 | 18.54 | 18.22 | 18.23 | -1.14% | 30,313,162 |
| 2026-06-15 | 18.80 | 18.99 | 18.33 | 18.44 | -1.44% | 39,354,943 |
| 2026-06-12 | 18.71 | 18.90 | 18.58 | 18.71 | +0.75% | 33,058,224 |
| 2026-06-11 | 18.76 | 18.77 | 18.41 | 18.57 | -1.12% | 27,494,271 |
| 2026-06-10 | 18.85 | 19.01 | 18.71 | 18.78 | -1.16% | 22,430,751 |
| 2026-06-09 | 19.12 | 19.29 | 18.75 | 19.00 | -0.47% | 32,478,007 |
| 2026-06-08 | 19.15 | 19.31 | 18.95 | 19.09 | -1.34% | 27,182,122 |
| 2026-06-05 | 19.35 | 19.75 | 19.30 | 19.35 | +0.62% | 22,995,106 |
| 2026-06-04 | 19.60 | 19.61 | 19.18 | 19.23 | -1.89% | 24,204,091 |
| 2026-06-03 | 20.10 | 20.10 | 19.51 | 19.60 | -2.63% | 30,571,617 |
| 2026-06-02 | 20.31 | 20.38 | 20.11 | 20.13 | -0.89% | 21,729,451 |
| 2026-06-01 | 20.03 | 20.33 | 19.90 | 20.31 | +0.79% | 32,831,670 |
| 2026-05-29 | 19.75 | 20.20 | 19.75 | 20.15 | +2.44% | 42,837,103 |
| 2026-05-28 | 19.72 | 19.83 | 19.42 | 19.67 | -0.20% | 18,505,113 |
| 2026-05-27 | 19.84 | 19.97 | 19.55 | 19.71 | +1.08% | 24,771,266 |
| 2026-05-26 | 19.30 | 19.52 | 19.26 | 19.50 | +0.62% | 18,969,537 |
| 2026-05-25 | 19.68 | 19.76 | 19.33 | 19.38 | -1.52% | 26,557,176 |
| 2026-05-22 | 19.75 | 19.86 | 19.56 | 19.68 | -0.15% | 16,537,745 |
| 2026-05-21 | 20.01 | 20.13 | 19.69 | 19.71 | -1.50% | 28,920,378 |
| 2026-05-20 | 19.92 | 20.06 | 19.79 | 20.01 | +0.10% | 18,475,179 |
| 2026-05-19 | 20.03 | 20.10 | 19.90 | 19.99 | -0.25% | 20,058,409 |
| 2026-05-18 | 20.31 | 20.40 | 19.97 | 20.04 | -2.15% | 31,163,205 |
| 2026-05-15 | 20.93 | 20.99 | 20.35 | 20.48 | -2.48% | 46,143,865 |
| 2026-05-14 | 21.25 | 21.30 | 21.00 | 21.00 | -1.18% | 25,481,638 |
| 2026-05-13 | 21.42 | 21.42 | 21.07 | 21.25 | -0.65% | 32,486,642 |
| 2026-05-12 | 21.45 | 21.55 | 21.25 | 21.39 | -0.19% | 36,930,892 |
| 2026-05-11 | 21.00 | 21.70 | 20.98 | 21.43 | +1.85% | 75,113,910 |
| 2026-05-08 | 21.21 | 21.21 | 20.96 | 21.04 | -0.80% | 35,406,328 |
| 2026-05-07 | 21.19 | 21.73 | 21.12 | 21.21 | +0.33% | 72,690,186 |
| 2026-05-06 | 21.01 | 21.20 | 20.90 | 21.14 | +0.05% | 53,925,910 |
| 2026-04-30 | 21.25 | 21.32 | 21.01 | 21.13 | -0.61% | 31,661,467 |
| 2026-04-29 | 21.17 | 21.41 | 21.11 | 21.26 | +0.28% | 44,358,597 |
| 2026-04-28 | 21.19 | 21.26 | 20.94 | 21.20 | +0.09% | 31,532,167 |
| 2026-04-27 | 21.47 | 21.56 | 21.16 | 21.18 | -1.03% | 31,979,571 |
| 2026-04-24 | 21.61 | 21.61 | 21.29 | 21.40 | -1.15% | 26,615,193 |
| 2026-04-23 | 21.80 | 21.84 | 21.57 | 21.65 | -0.69% | 26,365,720 |
| 2026-04-22 | 22.03 | 22.06 | 21.78 | 21.80 | -1.04% | 37,474,032 |
| 2026-04-21 | 22.15 | 22.16 | 22.01 | 22.03 | -0.23% | 25,192,638 |
| 2026-04-20 | 22.18 | 22.19 | 21.96 | 22.08 | -0.63% | 30,729,376 |
| 2026-04-17 | 22.20 | 22.32 | 22.03 | 22.22 | -0.13% | 29,125,113 |
| 2026-04-16 | 22.50 | 22.55 | 22.07 | 22.25 | -1.33% | 51,502,129 |
| 2026-04-15 | 22.70 | 22.83 | 22.52 | 22.55 | -0.44% | 22,078,750 |
| 2026-04-14 | 22.76 | 22.85 | 22.51 | 22.65 | -0.04% | 24,990,969 |
| 2026-04-13 | 22.70 | 22.79 | 22.62 | 22.66 | -0.79% | 19,042,399 |
| 2026-04-10 | 22.91 | 23.07 | 22.81 | 22.84 | -0.09% | 17,288,921 |
| 2026-04-09 | 23.14 | 23.25 | 22.67 | 22.86 | -1.80% | 28,012,545 |
| 2026-04-08 | 23.20 | 23.35 | 22.97 | 23.28 | +1.97% | 26,420,368 |
| 2026-04-07 | 22.91 | 23.06 | 22.70 | 22.83 | -0.35% | 16,179,770 |
| 2026-04-03 | 23.18 | 23.23 | 22.80 | 22.91 | -1.16% | 12,956,550 |
| 2026-04-02 | 23.31 | 23.40 | 23.13 | 23.18 | -0.56% | 16,202,440 |
| 2026-04-01 | 23.40 | 23.55 | 23.17 | 23.31 | +0.65% | 19,319,248 |
| 2026-03-31 | 23.38 | 23.48 | 23.14 | 23.16 | -1.11% | 20,697,453 |
| 2026-03-30 | 22.68 | 23.59 | 22.40 | 23.42 | +1.65% | 28,271,210 |
| 2026-03-27 | 22.73 | 23.07 | 22.66 | 23.04 | +0.48% | 21,176,292 |
| 2026-03-26 | 23.27 | 23.48 | 22.76 | 22.93 | -1.76% | 35,515,832 |
| 2026-03-25 | 23.21 | 23.39 | 22.91 | 23.34 | +0.60% | 30,650,025 |
| 2026-03-24 | 23.00 | 23.23 | 22.76 | 23.20 | +2.16% | 24,251,433 |
| 2026-03-23 | 23.10 | 23.30 | 22.62 | 22.71 | -3.93% | 36,934,031 |
| 2026-03-20 | 24.20 | 24.30 | 23.64 | 23.64 | -1.95% | 24,774,885 |
| 2026-03-19 | 24.75 | 24.76 | 24.05 | 24.11 | -3.09% | 26,879,916 |
| 2026-03-18 | 25.00 | 25.29 | 24.42 | 24.88 | -0.76% | 32,496,967 |
| 2026-03-17 | 24.99 | 25.60 | 24.86 | 25.07 | +0.28% | 29,425,409 |
| 2026-03-16 | 25.26 | 25.65 | 24.81 | 25.00 | -1.34% | 32,446,571 |
| 2026-03-13 | 25.55 | 25.97 | 25.32 | 25.34 | -0.63% | 30,976,255 |
| 2026-03-12 | 25.45 | 25.52 | 24.92 | 25.50 | +0.16% | 27,418,432 |
| 2026-03-11 | 24.76 | 25.49 | 24.66 | 25.46 | +2.99% | 33,838,558 |
| 2026-03-10 | 24.67 | 24.88 | 24.47 | 24.72 | +0.53% | 30,160,950 |
| 2026-03-09 | 24.96 | 25.09 | 24.24 | 24.59 | -2.96% | 43,864,065 |
| 2026-03-06 | 24.70 | 25.38 | 24.60 | 25.34 | +2.18% | 27,331,423 |
| 2026-03-05 | 25.20 | 25.38 | 24.72 | 24.80 | -1.08% | 33,459,793 |
| 2026-03-04 | 25.01 | 25.61 | 24.95 | 25.07 | -0.67% | 35,395,674 |
| 2026-03-03 | 26.03 | 26.17 | 25.08 | 25.24 | -3.18% | 39,195,609 |
| 2026-03-02 | 25.26 | 26.39 | 25.15 | 26.07 | +2.00% | 53,613,213 |
| 2026-02-27 | 25.45 | 26.00 | 25.22 | 25.56 | -0.20% | 38,268,905 |
| 2026-02-26 | 26.26 | 26.39 | 25.47 | 25.61 | -2.92% | 48,102,094 |
| 2026-02-25 | 25.38 | 26.93 | 25.36 | 26.38 | +5.86% | 102,984,021 |
| 2026-02-24 | 24.83 | 25.00 | 24.50 | 24.92 | +1.05% | 33,886,498 |
| 2026-02-13 | 25.21 | 25.22 | 24.56 | 24.66 | -2.26% | 27,188,497 |
| 2026-02-12 | 25.32 | 25.55 | 25.21 | 25.23 | -0.51% | 26,730,433 |
| 2026-02-11 | 24.76 | 25.64 | 24.55 | 25.36 | +2.46% | 49,821,682 |
| 2026-02-10 | 25.03 | 25.05 | 24.64 | 24.75 | -1.08% | 30,482,257 |
| 2026-02-09 | 25.20 | 25.40 | 24.88 | 25.02 | -0.04% | 29,325,157 |
| 2026-02-06 | 25.19 | 25.78 | 24.90 | 25.03 | -0.67% | 50,842,996 |
| 2026-02-05 | 25.02 | 25.33 | 24.76 | 25.20 | -0.16% | 53,904,872 |
| 2026-02-04 | 24.32 | 25.34 | 24.27 | 25.24 | +3.57% | 82,552,924 |
| 2026-02-03 | 23.68 | 24.49 | 23.61 | 24.37 | +3.75% | 46,973,360 |
| 2026-02-02 | 24.14 | 24.34 | 23.34 | 23.49 | -4.20% | 63,045,068 |
| 2026-01-30 | 24.60 | 25.20 | 24.35 | 24.52 | -1.29% | 56,104,300 |
| 2026-01-29 | 24.58 | 24.88 | 24.22 | 24.84 | +1.80% | 71,919,828 |
| 2026-01-28 | 23.68 | 24.94 | 23.60 | 24.40 | +3.00% | 86,906,024 |
| 2026-01-27 | 23.90 | 24.01 | 23.60 | 23.69 | -0.50% | 33,838,811 |
| 2026-01-26 | 23.73 | 24.28 | 23.73 | 23.81 | +0.34% | 45,874,835 |
| 2026-01-23 | 24.00 | 24.19 | 23.65 | 23.73 | -0.96% | 41,729,963 |
| 2026-01-22 | 23.23 | 24.05 | 23.20 | 23.96 | +2.92% | 70,783,401 |
| 2026-01-21 | 23.50 | 23.54 | 23.09 | 23.28 | -1.31% | 50,126,075 |
| 2026-01-20 | 22.31 | 23.65 | 22.30 | 23.59 | +5.74% | 112,702,263 |
| 2026-01-19 | 22.09 | 22.38 | 22.00 | 22.31 | +0.72% | 27,315,811 |
| 2026-01-16 | 22.60 | 22.66 | 22.06 | 22.15 | -1.73% | 34,328,285 |
| 2026-01-15 | 22.40 | 22.67 | 22.40 | 22.54 | +0.81% | 25,836,114 |
| 2026-01-14 | 22.58 | 22.77 | 22.28 | 22.36 | -0.75% | 31,669,666 |
| 2026-01-13 | 22.65 | 22.82 | 22.51 | 22.53 | -0.53% | 22,989,478 |
| 2026-01-12 | 22.75 | 22.80 | 22.57 | 22.65 | -0.48% | 27,491,169 |
| 2026-01-09 | 22.91 | 22.99 | 22.67 | 22.76 | -0.65% | 31,160,479 |
| 2026-01-08 | 22.62 | 23.07 | 22.52 | 22.91 | +1.24% | 40,513,630 |
| 2026-01-07 | 22.46 | 22.88 | 22.39 | 22.63 | +1.07% | 42,052,779 |
| 2026-01-06 | 22.09 | 22.40 | 21.99 | 22.39 | +1.31% | 36,977,173 |
| 2026-01-05 | 22.00 | 22.22 | 21.93 | 22.10 | +1.10% | 32,797,097 |
| 2025-12-31 | 21.83 | 22.02 | 21.81 | 21.86 | +0.09% | 15,393,859 |
| 2025-12-30 | 22.15 | 22.21 | 21.83 | 21.84 | -1.67% | 28,645,834 |
| 2025-12-29 | 22.20 | 22.50 | 22.18 | 22.21 | +0.05% | 31,790,002 |
| 2025-12-26 | 22.41 | 22.46 | 22.19 | 22.20 | -0.94% | 22,719,546 |
| 2025-12-25 | 22.30 | 22.43 | 22.26 | 22.41 | +0.36% | 13,907,523 |
| 2025-12-24 | 22.21 | 22.45 | 22.17 | 22.33 | +0.63% | 18,329,926 |
| 2025-12-23 | 22.07 | 22.33 | 22.03 | 22.19 | +0.59% | 19,914,154 |
| 2025-12-22 | 22.18 | 22.18 | 22.03 | 22.06 | -0.54% | 23,306,960 |
| 2025-12-19 | 22.17 | 22.24 | 22.07 | 22.18 | +0.05% | 18,379,718 |
| 2025-12-18 | 22.01 | 22.23 | 21.97 | 22.17 | +0.50% | 13,977,467 |
| 2025-12-17 | 21.92 | 22.13 | 21.73 | 22.06 | +0.64% | 19,103,436 |
| 2025-12-16 | 22.25 | 22.35 | 21.88 | 21.92 | -1.62% | 23,320,866 |
| 2025-12-15 | 22.10 | 22.44 | 22.02 | 22.28 | +0.54% | 27,615,615 |
| 2025-12-12 | 22.22 | 22.33 | 22.06 | 22.16 | +0.00% | 31,157,697 |
| 2025-12-11 | 22.26 | 22.37 | 22.10 | 22.16 | -0.67% | 17,043,291 |
| 2025-12-10 | 22.02 | 22.46 | 21.87 | 22.31 | +1.13% | 21,900,763 |
| 2025-12-09 | 22.67 | 22.67 | 22.01 | 22.06 | -2.69% | 42,440,947 |
| 2025-12-08 | 22.80 | 22.90 | 22.61 | 22.67 | -0.53% | 23,152,543 |
| 2025-12-05 | 22.70 | 22.83 | 22.56 | 22.79 | +0.40% | 17,393,346 |
| 2025-12-04 | 22.73 | 22.84 | 22.62 | 22.70 | -0.35% | 13,892,422 |
| 2025-12-03 | 22.75 | 22.90 | 22.70 | 22.78 | +0.18% | 17,977,412 |
| 2025-12-02 | 22.67 | 22.78 | 22.58 | 22.74 | -0.04% | 19,227,962 |
| 2025-12-01 | 22.75 | 23.02 | 22.65 | 22.75 | -0.44% | 35,633,515 |
| 2025-11-28 | 22.59 | 22.86 | 22.47 | 22.85 | +1.02% | 18,284,164 |
| 2025-11-27 | 22.80 | 22.88 | 22.50 | 22.62 | -0.92% | 33,737,349 |
| 2025-11-26 | 22.91 | 23.14 | 22.80 | 22.83 | -0.35% | 21,819,619 |
| 2025-11-25 | 22.98 | 23.07 | 22.86 | 22.91 | +0.13% | 16,143,587 |
| 2025-11-24 | 23.02 | 23.13 | 22.84 | 22.88 | -0.52% | 24,156,161 |
| 2025-11-21 | 23.20 | 23.46 | 22.98 | 23.00 | -1.12% | 24,689,237 |
| 2025-11-20 | 23.01 | 23.57 | 22.99 | 23.26 | +1.17% | 27,984,710 |
| 2025-11-19 | 23.02 | 23.08 | 22.90 | 22.99 | -0.09% | 16,084,000 |
| 2025-11-18 | 23.30 | 23.35 | 23.01 | 23.01 | -1.33% | 24,663,954 |
| 2025-11-17 | 23.60 | 23.75 | 23.32 | 23.32 | -1.56% | 21,007,485 |
| 2025-11-14 | 23.71 | 24.05 | 23.68 | 23.69 | -0.50% | 36,565,853 |
| 2025-11-13 | 23.51 | 23.88 | 23.41 | 23.81 | +1.32% | 23,565,867 |
| 2025-11-12 | 23.72 | 23.82 | 23.44 | 23.50 | -0.89% | 21,132,346 |
| 2025-11-11 | 23.68 | 23.83 | 23.52 | 23.71 | +0.51% | 24,779,862 |
| 2025-11-10 | 23.41 | 23.68 | 23.37 | 23.59 | +1.16% | 27,111,584 |
| 2025-11-07 | 23.01 | 23.41 | 22.92 | 23.32 | +1.35% | 34,182,209 |
| 2025-11-06 | 23.03 | 23.09 | 22.91 | 23.01 | -0.17% | 20,506,199 |
| 2025-11-05 | 22.91 | 23.10 | 22.80 | 23.05 | +0.17% | 15,884,558 |
| 2025-11-04 | 23.27 | 23.32 | 22.91 | 23.01 | -1.07% | 21,583,616 |
| 2025-11-03 | 23.30 | 23.33 | 23.14 | 23.26 | +0.30% | 18,187,831 |
| 2025-10-31 | 23.28 | 23.45 | 23.15 | 23.19 | -0.77% | 27,763,833 |
| 2025-10-30 | 23.41 | 23.55 | 23.26 | 23.37 | -0.13% | 22,584,489 |
| 2025-10-29 | 23.36 | 23.43 | 23.16 | 23.40 | +0.04% | 19,369,926 |
| 2025-10-28 | 23.67 | 23.73 | 23.36 | 23.39 | -1.52% | 22,087,267 |
| 2025-10-27 | 23.38 | 23.86 | 23.38 | 23.75 | +1.80% | 31,938,600 |
| 2025-10-24 | 23.58 | 23.68 | 23.25 | 23.33 | -1.06% | 22,337,097 |
| 2025-10-23 | 23.63 | 23.65 | 23.23 | 23.58 | -0.38% | 22,433,157 |
| 2025-10-22 | 23.68 | 23.82 | 23.63 | 23.67 | -0.08% | 16,300,656 |
| 2025-10-21 | 23.86 | 23.96 | 23.65 | 23.69 | -0.71% | 24,358,810 |
| 2025-10-20 | 23.85 | 23.92 | 23.71 | 23.86 | +0.51% | 24,732,719 |
| 2025-10-17 | 23.91 | 24.24 | 23.70 | 23.74 | -1.00% | 41,601,715 |
| 2025-10-16 | 24.46 | 24.67 | 23.90 | 23.98 | -2.08% | 43,851,434 |
| 2025-10-15 | 23.90 | 24.55 | 23.82 | 24.49 | +2.47% | 51,487,066 |
| 2025-10-14 | 23.85 | 24.14 | 23.72 | 23.90 | +0.34% | 30,390,997 |
| 2025-10-13 | 23.60 | 23.96 | 23.52 | 23.82 | -1.20% | 32,045,570 |
| 2025-10-10 | 23.64 | 24.22 | 23.45 | 24.11 | +1.95% | 48,445,432 |
| 2025-10-09 | 23.22 | 23.67 | 23.15 | 23.65 | +1.85% | 36,948,388 |
| 2025-09-30 | 23.16 | 23.40 | 23.02 | 23.22 | -0.56% | 24,455,268 |
| 2025-09-29 | 23.20 | 23.40 | 22.87 | 23.35 | +0.78% | 29,799,118 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+8.79%). Pire mois : Juin (-11.15%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Anhui Conch Cement Co Ltd (600585.SHG) ?
18.64 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 600585.SHG ?
Plus haut à 26.93 et plus bas à 16.58 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Anhui Conch Cement Co Ltd ?
Historiquement, le mois le plus fort de 600585.SHG a été Janv (moyenne +8.79%) et le plus faible Juin (moyenne -11.15%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.