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
2022-12-30 2.57 2.62 2.57 2.60 28.6M
2022-12-29 2.60 2.61 2.56 2.57 22.1M
2022-12-28 2.60 2.62 2.56 2.60 26.2M
2022-12-27 2.58 2.63 2.57 2.61 34.9M
2022-12-26 2.59 2.60 2.53 2.57 50.7M
2022-12-23 2.59 2.62 2.58 2.59 19.7M
2022-12-22 2.62 2.65 2.58 2.59 25.8M
2022-12-21 2.65 2.66 2.61 2.62 23.8M
2022-12-20 2.65 2.67 2.63 2.64 26.6M
2022-12-19 2.69 2.71 2.65 2.65 46.2M
2022-12-16 2.70 2.72 2.67 2.69 48.1M
2022-12-15 2.72 2.74 2.69 2.69 31.0M
2022-12-14 2.75 2.76 2.72 2.72 31.3M
2022-12-13 2.73 2.77 2.72 2.75 35.0M
2022-12-12 2.77 2.77 2.71 2.72 56.1M
2022-12-09 2.74 2.78 2.73 2.78 95.4M
2022-12-08 2.76 2.78 2.72 2.74 95.3M
2022-12-07 2.79 2.81 2.76 2.77 47.8M
2022-12-06 2.83 2.86 2.78 2.79 51.1M
2022-12-05 2.79 2.86 2.79 2.84 79.1M
2022-12-02 2.77 2.80 2.75 2.79 47.8M
2022-12-01 2.81 2.82 2.75 2.76 48.0M
2022-11-30 2.82 2.84 2.79 2.79 53.5M
2022-11-29 2.76 2.85 2.75 2.83 106.9M
2022-11-28 2.74 2.77 2.72 2.75 38.5M
2022-11-25 2.71 2.76 2.71 2.75 42.6M
2022-11-24 2.74 2.75 2.70 2.72 30.4M
2022-11-23 2.73 2.78 2.71 2.74 60.4M
2022-11-22 2.67 2.78 2.66 2.73 64.0M
2022-11-21 2.68 2.69 2.64 2.66 29.1M
2022-11-18 2.70 2.71 2.67 2.69 27.1M
2022-11-17 2.68 2.70 2.67 2.69 21.9M
2022-11-16 2.69 2.71 2.68 2.68 21.3M
2022-11-15 2.70 2.71 2.69 2.70 28.5M
2022-11-14 2.69 2.73 2.68 2.71 45.9M
2022-11-11 2.64 2.70 2.63 2.67 54.0M
2022-11-10 2.61 2.63 2.59 2.62 22.8M
2022-11-09 2.63 2.64 2.61 2.61 20.1M
2022-11-08 2.64 2.64 2.61 2.62 18.3M
2022-11-07 2.61 2.65 2.61 2.64 30.7M
2022-11-04 2.61 2.63 2.60 2.62 26.8M
2022-11-03 2.60 2.63 2.59 2.61 22.0M
2022-11-02 2.59 2.61 2.59 2.60 22.1M
2022-11-01 2.56 2.60 2.56 2.60 30.6M
2022-10-31 2.53 2.58 2.51 2.57 22.7M
2022-10-28 2.59 2.60 2.53 2.54 25.8M
2022-10-27 2.57 2.61 2.56 2.59 24.0M
2022-10-26 2.55 2.58 2.54 2.56 21.1M
2022-10-25 2.56 2.58 2.52 2.55 21.2M
2022-10-24 2.61 2.64 2.54 2.56 32.4M
2022-10-21 2.61 2.67 2.60 2.61 37.7M
2022-10-20 2.58 2.60 2.56 2.58 19.1M
2022-10-19 2.60 2.62 2.57 2.58 21.3M
2022-10-18 2.60 2.62 2.59 2.60 20.2M
2022-10-17 2.58 2.61 2.56 2.59 24.4M
2022-10-14 2.53 2.59 2.53 2.57 31.1M
2022-10-13 2.55 2.55 2.52 2.53 24.3M
2022-10-12 2.54 2.57 2.50 2.56 29.1M
2022-10-11 2.54 2.55 2.51 2.54 19.4M
2022-10-10 2.53 2.58 2.52 2.54 22.3M
2022-09-30 2.51 2.56 2.51 2.53 24.3M
2022-09-29 2.57 2.59 2.51 2.53 34.9M
2022-09-28 2.58 2.58 2.55 2.56 21.0M
2022-09-27 2.53 2.59 2.53 2.58 26.2M
2022-09-26 2.59 2.59 2.53 2.53 29.1M
2022-09-23 2.59 2.61 2.57 2.59 23.0M
2022-09-22 2.60 2.63 2.58 2.59 20.9M
2022-09-21 2.60 2.63 2.57 2.62 24.7M
2022-09-20 2.63 2.64 2.60 2.60 20.6M
2022-09-19 2.65 2.66 2.62 2.62 34.3M
2022-09-16 2.72 2.73 2.65 2.65 49.4M
2022-09-15 2.74 2.76 2.69 2.72 38.9M
2022-09-14 2.73 2.75 2.71 2.72 29.4M
2022-09-13 2.76 2.79 2.74 2.75 52.3M
2022-09-09 2.73 2.76 2.72 2.75 41.4M
2022-09-08 2.71 2.73 2.69 2.73 30.6M
2022-09-07 2.71 2.72 2.68 2.71 36.2M
2022-09-06 2.67 2.71 2.67 2.70 28.6M
2022-09-05 2.68 2.69 2.66 2.67 32.2M
2022-09-02 2.70 2.70 2.68 2.68 23.9M
2022-09-01 2.71 2.73 2.68 2.68 28.9M
2022-08-31 2.72 2.73 2.70 2.71 30.7M
2022-08-30 2.73 2.75 2.72 2.74 26.0M
2022-08-29 2.70 2.73 2.68 2.72 26.6M
2022-08-26 2.74 2.74 2.70 2.71 28.5M
2022-08-25 2.71 2.74 2.71 2.73 24.8M
2022-08-24 2.73 2.75 2.71 2.72 35.4M
2022-08-23 2.76 2.76 2.73 2.73 26.1M
2022-08-22 2.71 2.76 2.71 2.75 35.3M
2022-08-19 2.71 2.74 2.71 2.72 22.2M
2022-08-18 2.74 2.75 2.71 2.71 19.9M
2022-08-17 2.76 2.77 2.74 2.75 20.3M
2022-08-16 2.74 2.77 2.74 2.75 25.6M
2022-08-15 2.74 2.76 2.73 2.74 27.8M
2022-08-12 2.72 2.75 2.72 2.74 27.8M
2022-08-11 2.71 2.74 2.70 2.72 33.0M
2022-08-10 2.73 2.73 2.69 2.70 22.0M
2022-08-09 2.73 2.73 2.71 2.72 18.2M
2022-08-08 2.73 2.75 2.72 2.72 15.7M
2022-08-05 2.70 2.74 2.69 2.73 24.2M
2022-08-04 2.70 2.72 2.69 2.70 19.5M
2022-08-03 2.72 2.75 2.69 2.69 29.7M
2022-08-02 2.78 2.79 2.69 2.73 49.3M
2022-08-01 2.80 2.80 2.78 2.79 27.9M
2022-07-29 2.95 2.96 2.93 2.93 26.9M
2022-07-28 2.94 2.96 2.94 2.94 23.8M
2022-07-27 2.94 2.95 2.93 2.94 17.0M
2022-07-26 2.92 2.94 2.90 2.93 20.0M
2022-07-25 2.92 2.93 2.89 2.90 25.6M
2022-07-22 2.92 2.94 2.90 2.92 27.4M
2022-07-21 2.94 2.95 2.92 2.93 26.1M
2022-07-20 2.94 2.95 2.93 2.95 18.3M
2022-07-19 2.94 2.95 2.92 2.93 27.1M
2022-07-18 2.90 2.95 2.90 2.93 31.9M
2022-07-15 2.96 2.96 2.90 2.90 63.8M
2022-07-14 3.02 3.03 2.98 2.99 42.5M
2022-07-13 3.05 3.06 3.01 3.03 47.3M
2022-07-12 2.99 3.05 2.98 3.03 56.8M
2022-07-11 2.99 3.01 2.97 2.99 32.3M
2022-07-08 2.98 3.00 2.98 2.99 21.6M
2022-07-07 2.99 3.00 2.98 2.98 20.3M
2022-07-06 3.01 3.01 2.97 2.98 39.8M
2022-07-05 3.02 3.02 2.99 3.01 39.5M
2022-07-04 3.04 3.04 3.00 3.01 40.9M
2022-07-01 3.03 3.05 3.02 3.03 32.5M
2022-06-30 3.03 3.04 3.01 3.03 47.9M
2022-06-29 3.02 3.05 3.01 3.04 52.3M
2022-06-28 3.01 3.03 3.00 3.02 43.5M
2022-06-27 3.02 3.03 3.01 3.01 33.3M
2022-06-24 3.03 3.03 3.00 3.02 43.4M
2022-06-23 3.02 3.04 3.01 3.02 57.6M
2022-06-22 3.06 3.06 3.02 3.02 37.1M
2022-06-21 3.04 3.07 3.04 3.06 43.8M
2022-06-20 3.06 3.07 3.04 3.04 36.3M
2022-06-17 3.04 3.06 3.03 3.06 51.1M
2022-06-16 3.10 3.10 3.05 3.05 75.0M
2022-06-15 3.09 3.15 3.08 3.09 123.3M
2022-06-14 3.04 3.09 3.03 3.09 54.9M
2022-06-13 3.08 3.11 3.04 3.06 69.6M
2022-06-10 3.11 3.12 3.08 3.09 80.1M
2022-06-09 3.07 3.13 3.05 3.12 86.4M
2022-06-08 3.08 3.09 3.04 3.07 53.8M
2022-06-07 3.09 3.09 3.06 3.08 45.9M
2022-06-06 3.09 3.09 3.04 3.08 58.9M
2022-06-02 3.10 3.11 3.07 3.10 48.9M
2022-06-01 3.14 3.17 3.07 3.09 81.7M
2022-05-31 3.15 3.17 3.10 3.14 107.0M
2022-05-30 3.24 3.30 3.16 3.19 159.5M
2022-05-27 3.08 3.19 3.05 3.15 126.3M
2022-05-26 3.05 3.09 3.04 3.08 65.5M
2022-05-25 3.00 3.05 2.99 3.04 48.0M
2022-05-24 3.08 3.08 3.00 3.00 68.7M
2022-05-23 3.10 3.11 3.06 3.07 43.9M
2022-05-20 3.08 3.10 3.07 3.10 59.7M
2022-05-19 3.04 3.10 3.02 3.09 56.2M
2022-05-18 3.08 3.11 3.06 3.07 52.9M
2022-05-17 3.15 3.16 3.04 3.08 84.4M
2022-05-16 3.22 3.24 3.14 3.16 71.8M
2022-05-13 3.21 3.26 3.14 3.19 96.5M
2022-05-12 3.18 3.35 3.14 3.24 153.6M
2022-05-11 3.26 3.26 3.15 3.18 148.6M
2022-05-10 2.99 3.25 2.98 3.23 199.4M
2022-05-09 2.99 3.10 2.96 3.03 93.5M
2022-05-06 3.11 3.11 2.97 2.99 119.8M
2022-05-05 3.17 3.25 3.12 3.16 156.0M
2022-04-29 3.22 3.24 3.14 3.24 113.6M
2022-04-28 3.10 3.24 3.08 3.20 110.4M
2022-04-27 3.08 3.18 3.04 3.14 104.0M
2022-04-26 2.98 3.14 2.96 3.05 87.7M
2022-04-25 3.05 3.10 2.97 2.97 82.2M
2022-04-22 3.03 3.10 2.99 3.08 54.5M
2022-04-21 3.15 3.15 3.02 3.03 74.9M
2022-04-20 3.23 3.25 3.12 3.13 70.3M
2022-04-19 3.24 3.28 3.17 3.24 75.8M
2022-04-18 3.31 3.32 3.24 3.25 62.1M
2022-04-15 3.33 3.37 3.30 3.30 59.3M
2022-04-14 3.31 3.38 3.29 3.34 74.9M
2022-04-13 3.39 3.41 3.29 3.29 99.2M
2022-04-12 3.39 3.44 3.30 3.42 128.3M
2022-04-11 3.46 3.46 3.37 3.41 144.3M
2022-04-08 3.32 3.46 3.31 3.44 188.5M
2022-04-07 3.37 3.39 3.28 3.30 90.7M
2022-04-06 3.28 3.39 3.26 3.39 109.9M
2022-04-01 3.23 3.28 3.22 3.27 74.3M
2022-03-31 3.21 3.28 3.20 3.26 76.1M
2022-03-30 3.13 3.24 3.13 3.23 87.1M
2022-03-29 3.14 3.15 3.11 3.13 45.4M
2022-03-28 3.08 3.17 3.04 3.15 74.6M
2022-03-25 3.09 3.14 3.05 3.10 67.5M
2022-03-24 3.10 3.13 3.07 3.08 42.8M
2022-03-23 3.12 3.14 3.07 3.12 57.9M
2022-03-22 3.08 3.14 3.06 3.12 62.6M
2022-03-21 3.10 3.14 3.05 3.08 62.7M
2022-03-18 3.00 3.12 2.98 3.11 77.9M
2022-03-17 3.03 3.07 3.01 3.02 70.6M
2022-03-16 2.99 3.02 2.85 3.00 96.2M
2022-03-15 3.14 3.14 2.94 2.94 109.2M
2022-03-14 3.16 3.23 3.13 3.13 60.7M
2022-03-11 3.18 3.20 3.09 3.20 76.7M
2022-03-10 3.26 3.29 3.20 3.24 66.0M
2022-03-09 3.23 3.28 3.05 3.21 92.4M
2022-03-08 3.30 3.32 3.20 3.22 83.7M
2022-03-07 3.31 3.36 3.30 3.31 69.9M
2022-03-04 3.35 3.37 3.30 3.32 66.8M
2022-03-03 3.30 3.40 3.30 3.37 101.4M
2022-03-02 3.27 3.32 3.26 3.30 65.0M
2022-03-01 3.26 3.31 3.26 3.29 74.5M
2022-02-28 3.31 3.33 3.24 3.26 87.8M
2022-02-25 3.33 3.39 3.31 3.32 107.1M
2022-02-24 3.44 3.44 3.28 3.31 169.2M
2022-02-23 3.60 3.61 3.45 3.47 174.9M
2022-02-22 3.66 3.66 3.55 3.59 140.6M
2022-02-21 3.74 3.74 3.61 3.70 184.2M
2022-02-18 3.56 3.78 3.54 3.74 185.7M
2022-02-17 3.70 3.71 3.58 3.60 90.2M
2022-02-16 3.55 3.71 3.54 3.68 122.7M
2022-02-15 3.55 3.58 3.50 3.52 52.2M
2022-02-14 3.59 3.63 3.52 3.54 75.0M
2022-02-11 3.64 3.72 3.59 3.60 94.7M
2022-02-10 3.60 3.69 3.55 3.65 110.4M
2022-02-09 3.59 3.64 3.57 3.61 86.2M
2022-02-08 3.50 3.59 3.46 3.59 102.5M
2022-02-07 3.32 3.51 3.32 3.48 94.1M
2022-01-28 3.37 3.37 3.23 3.29 63.3M
2022-01-27 3.36 3.41 3.31 3.32 65.3M
2022-01-26 3.33 3.39 3.28 3.36 61.2M
2022-01-25 3.45 3.45 3.30 3.30 67.9M
2022-01-24 3.39 3.49 3.37 3.45 62.1M
2022-01-21 3.49 3.51 3.41 3.42 54.9M
2022-01-20 3.50 3.57 3.48 3.52 81.4M
2022-01-19 3.44 3.59 3.40 3.52 114.2M
2022-01-18 3.36 3.48 3.30 3.44 94.3M
2022-01-17 3.36 3.40 3.33 3.36 65.4M
2022-01-14 3.52 3.52 3.36 3.40 104.6M
2022-01-13 3.60 3.62 3.51 3.52 71.0M
2022-01-12 3.60 3.62 3.53 3.59 86.6M
2022-01-11 3.67 3.86 3.60 3.63 148.8M
2022-01-10 3.66 3.71 3.61 3.67 116.5M
2022-01-07 3.63 3.72 3.62 3.66 122.5M
2022-01-06 3.53 3.69 3.52 3.64 147.5M
2022-01-05 3.58 3.61 3.52 3.53 96.0M
2022-01-04 3.61 3.68 3.57 3.58 103.6M