Shanghai Construction

600170
🏛️ china →
2.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.65 3.76 3.58 3.60 116.4M
2021-12-30 3.56 3.66 3.55 3.63 101.5M
2021-12-29 3.56 3.61 3.51 3.56 79.8M
2021-12-28 3.58 3.60 3.48 3.54 96.0M
2021-12-27 3.63 3.63 3.55 3.58 81.9M
2021-12-24 3.62 3.74 3.56 3.64 139.6M
2021-12-23 3.62 3.67 3.59 3.62 99.6M
2021-12-22 3.64 3.71 3.58 3.62 133.1M
2021-12-21 3.61 3.76 3.56 3.65 204.0M
2021-12-20 3.69 3.70 3.53 3.59 347.7M
2021-12-17 3.35 3.69 3.35 3.69 267.3M
2021-12-16 3.32 3.38 3.29 3.35 93.5M
2021-12-15 3.28 3.31 3.24 3.29 60.8M
2021-12-14 3.31 3.33 3.23 3.25 87.5M
2021-12-13 3.34 3.42 3.31 3.32 104.4M
2021-12-10 3.32 3.39 3.29 3.31 94.1M
2021-12-09 3.34 3.35 3.31 3.32 65.0M
2021-12-08 3.37 3.38 3.30 3.34 92.3M
2021-12-07 3.36 3.42 3.33 3.39 93.3M
2021-12-06 3.46 3.48 3.33 3.35 115.1M
2021-12-03 3.22 3.42 3.20 3.40 163.0M
2021-12-02 3.22 3.23 3.18 3.22 74.2M
2021-12-01 3.14 3.22 3.10 3.21 92.8M
2021-11-30 3.09 3.22 3.08 3.10 97.1M
2021-11-29 3.06 3.11 3.05 3.10 54.5M
2021-11-26 3.15 3.15 3.09 3.10 53.5M
2021-11-25 3.13 3.17 3.11 3.15 48.1M
2021-11-24 3.19 3.20 3.10 3.13 68.9M
2021-11-23 3.18 3.21 3.16 3.17 60.0M
2021-11-22 3.10 3.23 3.10 3.19 122.3M
2021-11-19 3.10 3.10 3.06 3.09 79.0M
2021-11-18 3.09 3.14 3.08 3.09 45.5M
2021-11-17 3.10 3.11 3.08 3.09 43.7M
2021-11-16 3.11 3.16 3.10 3.11 63.5M
2021-11-15 3.12 3.15 3.08 3.10 65.6M
2021-11-12 3.18 3.20 3.12 3.13 83.5M
2021-11-11 3.17 3.23 3.16 3.19 60.5M
2021-11-10 3.17 3.20 3.13 3.18 72.6M
2021-11-09 3.22 3.26 3.17 3.18 55.0M
2021-11-08 3.21 3.23 3.16 3.22 53.5M
2021-11-05 3.28 3.28 3.19 3.21 79.9M
2021-11-04 3.34 3.37 3.24 3.28 108.5M
2021-11-03 3.20 3.37 3.19 3.31 113.6M
2021-11-02 3.37 3.38 3.16 3.21 142.4M
2021-11-01 3.30 3.40 3.25 3.37 118.3M
2021-10-29 3.18 3.33 3.16 3.27 106.6M
2021-10-28 3.27 3.30 3.15 3.17 102.2M
2021-10-27 3.21 3.40 3.21 3.26 109.5M
2021-10-26 3.28 3.33 3.18 3.23 140.7M
2021-10-25 3.27 3.39 3.21 3.32 113.4M
2021-10-22 3.30 3.43 3.28 3.30 148.9M
2021-10-21 3.26 3.31 3.23 3.26 89.7M
2021-10-20 3.28 3.33 3.20 3.28 106.4M
2021-10-19 3.19 3.32 3.13 3.28 171.1M
2021-10-18 3.14 3.21 3.12 3.17 90.1M
2021-10-15 3.23 3.24 3.08 3.15 137.3M
2021-10-14 3.20 3.30 3.19 3.23 123.3M
2021-10-13 3.32 3.32 3.16 3.20 162.8M
2021-10-12 3.40 3.52 3.28 3.35 200.8M
2021-10-11 3.80 3.86 3.47 3.47 262.7M
2021-10-08 4.00 4.11 3.73 3.85 305.0M
2021-09-30 4.00 4.20 3.78 4.10 467.5M
2021-09-29 3.95 4.34 3.81 4.20 693.9M
2021-09-28 3.57 3.95 3.56 3.95 224.0M
2021-09-27 4.08 4.09 3.58 3.59 695.0M
2021-09-24 3.98 3.98 3.92 3.98 359.2M
2021-09-23 3.62 3.62 3.49 3.62 312.2M
2021-09-22 2.96 3.29 2.95 3.29 268.9M
2021-09-17 3.04 3.05 2.95 2.99 53.0M
2021-09-16 3.04 3.10 3.02 3.04 50.9M
2021-09-15 3.01 3.05 3.00 3.02 50.9M
2021-09-14 3.12 3.15 3.00 3.03 76.3M
2021-09-13 3.04 3.13 3.03 3.12 68.3M
2021-09-10 3.07 3.17 3.03 3.04 115.4M
2021-09-09 2.97 3.07 2.96 3.06 81.7M
2021-09-08 2.93 2.95 2.92 2.95 45.2M
2021-09-07 2.88 2.93 2.87 2.93 46.1M
2021-09-06 2.88 2.91 2.86 2.88 49.0M
2021-09-03 2.84 2.89 2.84 2.86 53.5M
2021-09-02 2.82 2.85 2.81 2.85 46.6M
2021-09-01 2.78 2.84 2.78 2.82 58.5M
2021-08-31 2.71 2.78 2.71 2.77 42.5M
2021-08-30 2.72 2.74 2.71 2.71 18.7M
2021-08-27 2.71 2.72 2.70 2.72 18.2M
2021-08-26 2.69 2.74 2.68 2.71 39.3M
2021-08-25 2.68 2.69 2.67 2.68 17.4M
2021-08-24 2.68 2.69 2.67 2.68 12.8M
2021-08-23 2.67 2.69 2.67 2.68 13.5M
2021-08-20 2.68 2.68 2.66 2.67 15.2M
2021-08-19 2.71 2.71 2.67 2.68 21.0M
2021-08-18 2.69 2.71 2.69 2.71 19.2M
2021-08-17 2.70 2.72 2.69 2.70 25.7M
2021-08-16 2.70 2.71 2.69 2.70 16.3M
2021-08-13 2.69 2.71 2.69 2.69 19.3M
2021-08-12 2.68 2.69 2.68 2.69 11.3M
2021-08-11 2.67 2.71 2.67 2.68 25.0M
2021-08-10 2.68 2.68 2.67 2.67 11.5M
2021-08-09 2.64 2.68 2.64 2.68 16.7M
2021-08-06 2.66 2.66 2.64 2.65 12.8M
2021-08-05 2.67 2.68 2.65 2.66 16.3M
2021-08-04 2.69 2.69 2.67 2.67 15.8M
2021-08-03 2.68 2.69 2.66 2.69 20.3M
2021-08-02 2.67 2.69 2.65 2.68 20.2M
2021-07-30 2.65 2.67 2.64 2.67 19.1M
2021-07-29 2.68 2.68 2.65 2.65 15.0M
2021-07-28 2.66 2.71 2.66 2.68 30.8M
2021-07-27 2.67 2.68 2.65 2.67 16.2M
2021-07-26 2.70 2.71 2.67 2.67 18.0M
2021-07-23 2.70 2.71 2.69 2.70 14.6M
2021-07-22 2.70 2.72 2.68 2.71 14.9M
2021-07-21 2.70 2.71 2.69 2.70 13.7M
2021-07-20 2.68 2.71 2.67 2.70 14.4M
2021-07-19 2.70 2.71 2.67 2.68 18.4M
2021-07-16 2.71 2.72 2.70 2.71 15.0M
2021-07-15 2.73 2.74 2.69 2.70 28.7M
2021-07-14 2.76 2.76 2.73 2.74 21.3M
2021-07-13 2.75 2.77 2.74 2.76 19.5M
2021-07-12 2.77 2.77 2.75 2.75 15.7M
2021-07-09 2.76 2.77 2.75 2.76 13.6M
2021-07-08 2.77 2.78 2.76 2.76 12.4M
2021-07-07 2.77 2.78 2.76 2.77 10.4M
2021-07-06 2.77 2.78 2.77 2.78 9.5M
2021-07-05 2.79 2.80 2.77 2.77 10.7M
2021-07-02 2.77 2.80 2.76 2.79 23.2M
2021-07-01 2.76 2.78 2.76 2.77 13.6M
2021-06-30 2.76 2.77 2.76 2.76 8.3M
2021-06-29 2.78 2.79 2.76 2.77 15.0M
2021-06-28 2.80 2.80 2.78 2.78 13.0M
2021-06-25 2.81 2.81 2.79 2.79 23.7M
2021-06-24 2.93 2.94 2.92 2.93 21.3M
2021-06-23 2.92 2.93 2.91 2.93 15.0M
2021-06-22 2.92 2.93 2.91 2.93 15.7M
2021-06-21 2.91 2.92 2.90 2.91 12.1M
2021-06-18 2.91 2.91 2.90 2.91 10.5M
2021-06-17 2.91 2.92 2.90 2.91 10.1M
2021-06-16 2.91 2.92 2.90 2.92 12.9M
2021-06-15 2.93 2.93 2.91 2.91 13.9M
2021-06-11 2.93 2.94 2.92 2.93 23.1M
2021-06-10 2.92 2.93 2.92 2.93 13.0M
2021-06-09 2.93 2.93 2.92 2.92 12.1M
2021-06-08 2.92 2.93 2.91 2.92 13.5M
2021-06-07 2.92 2.93 2.91 2.91 16.0M
2021-06-04 2.95 2.95 2.92 2.92 35.5M
2021-06-03 2.92 3.01 2.91 2.98 53.7M
2021-06-02 2.91 2.93 2.90 2.92 23.6M
2021-06-01 2.92 2.92 2.90 2.91 16.8M
2021-05-31 2.92 2.92 2.91 2.91 10.3M
2021-05-28 2.93 2.94 2.91 2.92 14.5M
2021-05-27 2.93 2.94 2.92 2.94 14.7M
2021-05-26 2.93 2.94 2.92 2.93 18.2M
2021-05-25 2.92 2.94 2.91 2.93 14.9M
2021-05-24 2.91 2.92 2.90 2.92 11.3M
2021-05-21 2.91 2.92 2.90 2.91 12.1M
2021-05-20 2.91 2.92 2.90 2.91 9.9M
2021-05-19 2.92 2.92 2.90 2.91 8.7M
2021-05-18 2.93 2.93 2.91 2.91 10.0M
2021-05-17 2.93 2.94 2.92 2.93 13.0M
2021-05-14 2.91 2.94 2.91 2.94 16.4M
2021-05-13 2.89 2.92 2.89 2.91 15.5M
2021-05-12 2.91 2.92 2.89 2.90 17.9M
2021-05-11 2.89 2.93 2.88 2.92 26.2M
2021-05-10 2.90 2.91 2.89 2.89 11.2M
2021-05-07 2.88 2.91 2.88 2.90 12.6M
2021-05-06 2.90 2.91 2.88 2.88 15.8M
2021-04-30 2.90 2.91 2.88 2.90 24.3M
2021-04-29 2.90 2.92 2.90 2.92 12.8M
2021-04-28 2.91 2.91 2.89 2.91 14.0M
2021-04-27 2.91 2.92 2.90 2.91 14.6M
2021-04-26 2.94 2.95 2.90 2.91 23.8M
2021-04-23 2.94 2.94 2.92 2.93 15.8M
2021-04-22 2.96 2.97 2.93 2.93 17.5M
2021-04-21 2.96 2.97 2.95 2.96 15.2M
2021-04-20 2.96 2.98 2.95 2.97 15.2M
2021-04-19 2.97 2.99 2.96 2.96 18.8M
2021-04-16 2.94 2.97 2.93 2.97 18.2M
2021-04-15 2.96 2.97 2.93 2.93 19.3M
2021-04-14 2.97 2.98 2.96 2.96 13.6M
2021-04-13 2.98 2.99 2.96 2.97 19.9M
2021-04-12 2.98 2.99 2.97 2.98 13.7M
2021-04-09 2.99 3.00 2.97 2.98 18.6M
2021-04-08 3.01 3.02 2.99 3.00 17.8M
2021-04-07 3.00 3.02 2.98 3.01 21.7M
2021-04-06 3.01 3.02 2.99 2.99 14.5M
2021-04-02 3.02 3.03 3.00 3.00 14.5M
2021-04-01 3.04 3.04 3.01 3.02 22.5M
2021-03-31 2.98 3.03 2.97 3.03 33.0M
2021-03-30 2.98 2.99 2.96 2.98 17.9M
2021-03-29 3.00 3.00 2.97 2.99 19.9M
2021-03-26 3.00 3.02 2.99 3.00 13.3M
2021-03-25 3.00 3.02 2.99 3.01 18.2M
2021-03-24 3.03 3.04 3.00 3.01 22.6M
2021-03-23 3.02 3.04 3.01 3.03 22.5M
2021-03-22 2.98 3.02 2.98 3.02 20.8M
2021-03-19 3.00 3.01 2.97 2.99 23.9M
2021-03-18 3.01 3.02 3.00 3.01 18.0M
2021-03-17 3.03 3.04 3.00 3.01 20.2M
2021-03-16 3.04 3.05 3.02 3.03 19.0M
2021-03-15 2.99 3.04 2.99 3.04 38.0M
2021-03-12 2.97 3.01 2.96 3.00 27.7M
2021-03-11 2.96 2.99 2.95 2.97 18.7M
2021-03-10 3.00 3.01 2.95 2.95 19.9M
2021-03-09 2.99 3.02 2.98 3.01 34.2M
2021-03-08 3.01 3.03 2.99 3.00 23.2M
2021-03-05 3.00 3.02 2.99 3.00 20.9M
2021-03-04 3.00 3.01 2.98 3.00 24.9M
2021-03-03 2.96 3.00 2.95 3.00 22.4M
2021-03-02 2.96 2.98 2.95 2.96 19.1M
2021-03-01 2.96 2.97 2.94 2.96 19.0M
2021-02-26 2.97 2.99 2.94 2.95 26.2M
2021-02-25 2.96 3.00 2.95 2.98 24.1M
2021-02-24 2.96 2.97 2.94 2.95 19.9M
2021-02-23 2.98 2.99 2.95 2.95 20.0M
2021-02-22 2.96 3.01 2.95 2.98 36.7M
2021-02-19 2.88 2.96 2.87 2.96 27.7M
2021-02-18 2.85 2.89 2.85 2.88 18.2M
2021-02-10 2.86 2.87 2.85 2.86 13.1M
2021-02-09 2.86 2.87 2.84 2.86 13.0M
2021-02-08 2.84 2.86 2.83 2.86 16.2M
2021-02-05 2.83 2.84 2.82 2.83 10.9M
2021-02-04 2.87 2.87 2.81 2.83 24.2M
2021-02-03 2.90 2.90 2.86 2.87 21.6M
2021-02-02 2.90 2.93 2.89 2.90 19.9M
2021-02-01 2.89 2.91 2.89 2.90 13.2M
2021-01-29 2.92 2.94 2.89 2.90 21.9M
2021-01-28 2.92 2.93 2.92 2.93 14.4M
2021-01-27 2.93 2.96 2.92 2.93 17.0M
2021-01-26 2.94 2.94 2.92 2.93 16.7M
2021-01-25 2.97 2.97 2.93 2.94 26.9M
2021-01-22 3.00 3.00 2.98 2.98 16.3M
2021-01-21 3.00 3.01 2.99 2.99 17.5M
2021-01-20 3.01 3.01 2.99 3.00 14.0M
2021-01-19 3.00 3.02 2.99 3.01 20.1M
2021-01-18 3.01 3.02 3.00 3.01 17.9M
2021-01-15 3.03 3.04 3.00 3.02 22.2M
2021-01-14 3.00 3.06 3.00 3.02 31.3M
2021-01-13 2.99 3.03 2.98 3.02 36.8M
2021-01-12 2.99 3.01 2.98 2.99 23.9M
2021-01-11 3.00 3.00 2.97 2.99 23.9M
2021-01-08 2.99 3.01 2.99 3.00 22.1M
2021-01-07 3.03 3.03 2.97 2.99 29.8M
2021-01-06 3.00 3.04 3.00 3.03 31.5M
2021-01-05 3.00 3.01 2.99 3.00 20.9M
2021-01-04 3.01 3.02 2.99 3.00 24.0M