Shanghai - Delayed Quote
CNY
Shanghai Construction Group Co., Ltd. (600170.SS)
2.1400
+0.0600
(+2.87%)
As of 2:17:33 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.0800
2.1600
2.0800
2.1500
2.1500
145,304,974
Oct 30, 2026
2.0800
2.1100
2.0600
2.0800
2.0800
94,763,127
Oct 29, 2026
2.1200
2.1300
2.0800
2.0900
2.0900
91,557,182
Oct 28, 2026
2.1300
2.1400
2.1200
2.1200
2.1200
63,600,906
Oct 27, 2026
2.1500
2.1700
2.1300
2.1300
2.1300
78,942,981
Oct 26, 2026
2.1300
2.1600
2.1200
2.1600
2.1600
83,706,871
Oct 23, 2026
2.1300
2.1400
2.0700
2.1300
2.1300
122,315,960
Oct 22, 2026
2.1700
2.1800
2.1300
2.1300
2.1300
94,748,573
Oct 21, 2026
2.1700
2.1900
2.1600
2.1700
2.1700
71,213,723
Oct 20, 2026
2.1800
2.1900
2.1600
2.1700
2.1700
79,623,601
Oct 19, 2026
2.1800
2.2100
2.1700
2.1800
2.1800
82,841,501
Oct 16, 2026
2.1600
2.2200
2.1600
2.1900
2.1900
138,411,060
Oct 15, 2026
2.2000
2.2000
2.1500
2.1600
2.1600
147,146,781
Oct 14, 2026
2.2000
2.2300
2.2000
2.2000
2.2000
77,815,897
Oct 13, 2026
2.2100
2.2300
2.2000
2.2100
2.2100
97,238,612
Oct 12, 2026
2.2300
2.2400
2.2100
2.2100
2.2100
73,793,837
Oct 9, 2026
2.2200
2.2400
2.2000
2.2300
2.2300
98,700,190
Oct 8, 2026
2.2300
2.2500
2.2000
2.2200
2.2200
99,234,279
Sep 30, 2026
2.2100
2.2600
2.1800
2.2400
2.2400
156,666,088
Sep 29, 2026
2.1700
2.2200
2.1700
2.2100
2.2100
123,226,952
Sep 28, 2026
2.1900
2.2000
2.1600
2.1700
2.1700
101,638,632
Sep 24, 2026
2.2200
2.2400
2.1900
2.2000
2.2000
142,229,400
Sep 23, 2026
2.2200
2.2900
2.2100
2.2300
2.2300
187,611,334
Sep 22, 2026
2.2500
2.2600
2.2200
2.2300
2.2300
119,258,781
Sep 21, 2026
2.2100
2.2700
2.2000
2.2500
2.2500
165,011,986
Sep 18, 2026
2.2000
2.2200
2.1900
2.2100
2.2100
147,478,139
Sep 17, 2026
2.1900
2.2100
2.1800
2.2000
2.2000
72,264,492
Sep 16, 2026
2.2100
2.2200
2.1700
2.2000
2.2000
116,016,074
Sep 15, 2026
2.2300
2.2400
2.2100
2.2100
2.2100
79,857,757
Sep 14, 2026
2.2300
2.2400
2.2000
2.2300
2.2300
94,502,579
Sep 11, 2026
2.2700
2.2800
2.2100
2.2300
2.2300
195,142,179
Sep 10, 2026
2.2900
2.3000
2.2700
2.2800
2.2800
113,253,108
Sep 9, 2026
2.3100
2.3100
2.2800
2.2900
2.2900
102,037,658
Sep 8, 2026
2.2700
2.3200
2.2700
2.3200
2.3200
177,288,982
Sep 7, 2026
2.2800
2.2900
2.2600
2.2700
2.2700
97,213,410
Sep 4, 2026
2.2600
2.3000
2.2500
2.2800
2.2800
152,988,509
Sep 3, 2026
2.2500
2.2800
2.2500
2.2500
2.2500
114,828,987
Sep 2, 2026
2.2700
2.2800
2.2400
2.2600
2.2600
109,179,394
Sep 1, 2026
2.2500
2.2900
2.2400
2.2800
2.2800
143,701,869
Aug 31, 2026
2.3100
2.3500
2.2500
2.2700
2.2700
206,624,911
Aug 28, 2026
2.2600
2.3000
2.2500
2.2900
2.2900
136,399,511
Aug 27, 2026
2.2800
2.2800
2.2400
2.2700
2.2700
142,375,576
Aug 26, 2026
2.2800
2.3000
2.2700
2.3000
2.3000
85,559,971
Aug 25, 2026
2.2400
2.2900
2.2400
2.2800
2.2800
106,495,574
Aug 24, 2026
2.2500
2.2600
2.2400
2.2500
2.2500
61,094,818
Aug 21, 2026
2.2600
2.2700
2.2300
2.2500
2.2500
70,591,859
Aug 20, 2026
2.2300
2.2800
2.2200
2.2700
2.2700
127,645,098
Aug 19, 2026
2.2500
2.2700
2.2100
2.2300
2.2300
103,154,016
Aug 18, 2026
2.2600
2.2700
2.2500
2.2600
2.2600
79,180,603
Aug 17, 2026
2.2700
2.2700
2.2400
2.2600
2.2600
77,182,499
Aug 14, 2026
2.2900
2.2900
2.2500
2.2600
2.2600
100,133,907
Aug 13, 2026
2.3300
2.3300
2.2800
2.2900
2.2900
135,650,417
Aug 12, 2026
2.3000
2.3400
2.3000
2.3300
2.3300
114,556,221
Aug 11, 2026
2.3200
2.3400
2.3000
2.3100
2.3100
81,184,863
Aug 10, 2026
2.3100
2.3400
2.2900
2.3300
2.3300
119,541,750
Aug 7, 2026
2.3200
2.3300
2.2800
2.3100
2.3100
122,537,262
Aug 6, 2026
2.3600
2.3600
2.3100
2.3300
2.3300
136,759,340
Aug 5, 2026
2.3700
2.3800
2.3400
2.3500
2.3500
119,705,574
Aug 4, 2026
2.4100
2.4200
2.3700
2.3800
2.3800
134,797,939
Aug 3, 2026
2.3700
2.4100
2.3600
2.4000
2.4000
130,270,703
Jul 31, 2026
2.3500
2.3700
2.3300
2.3700
2.3700
113,704,956
Jul 30, 2026
2.3500
2.3800
2.3300
2.3500
2.3500
126,283,316
Jul 29, 2026
2.3100
2.3600
2.3100
2.3500
2.3500
122,360,555
Jul 28, 2026
2.3200
2.3400
2.3000
2.3200
2.3200
97,968,338
Jul 27, 2026
2.2900
2.3400
2.2800
2.3300
2.3300
94,262,501
Jul 24, 2026
2.3500
2.3700
2.2900
2.3000
2.3000
124,042,083
Jul 23, 2026
2.3200
2.3700
2.3100
2.3600
2.3600
128,016,152
Jul 22, 2026
2.3200
2.3300
2.2800
2.3200
2.3200
111,507,979
Jul 21, 2026
2.3000
2.3400
2.3000
2.3200
2.3200
137,247,424
Jul 20, 2026
2.2800
2.3300
2.2700
2.3100
2.3100
148,560,630
Jul 17, 2026
2.3300
2.3600
2.2600
2.2800
2.2800
157,026,229
Jul 16, 2026
2.3100
2.3800
2.3000
2.3300
2.3300
168,483,479
Jul 15, 2026
2.2500
2.3200
2.2500
2.3000
2.3000
115,759,593
Jul 14, 2026
2.2300
2.2700
2.2100
2.2700
2.2700
117,644,737
Jul 13, 2026
2.2700
2.3000
2.2100
2.2200
2.2200
149,950,868
Jul 10, 2026
2.2200
2.3100
2.2000
2.2800
2.2800
184,038,214
Jul 9, 2026
2.2200
2.2400
2.2000
2.2200
2.2200
86,542,207
Jul 8, 2026
2.2100
2.2400
2.2000
2.2300
2.2300
73,266,918
Jul 7, 2026
2.2600
2.2700
2.2000
2.2200
2.2200
102,905,362
Jul 6, 2026
2.2600
2.2700
2.2400
2.2700
2.2700
102,675,121
Jul 3, 2026
2.2200
2.2600
2.2100
2.2400
2.2400
99,348,687
Jul 2, 2026
2.2300
2.2600
2.2100
2.2200
2.2200
111,552,165
Jul 1, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
2.1900
2.2700
2.1800
2.2400
2.2400
136,144,417
Jun 30, 2026
2.2300
2.2400
2.1900
2.2200
2.1850
115,529,904
Jun 29, 2026
2.2200
2.2500
2.1600
2.2400
2.2047
144,589,174
Jun 26, 2026
2.2800
2.2900
2.2300
2.2300
2.1948
117,420,107
Jun 25, 2026
2.3100
2.3100
2.2600
2.2800
2.2441
109,551,382
Jun 24, 2026
2.3400
2.3500
2.3000
2.3100
2.2736
111,001,632
Jun 23, 2026
2.3800
2.4300
2.3400
2.3500
2.3130
139,724,224
Jun 22, 2026
2.3700
2.3900
2.3100
2.3800
2.3425
160,704,015
Jun 18, 2026
2.4000
2.4100
2.3700
2.3800
2.3425
95,317,279
Jun 17, 2026
2.4100
2.4400
2.3700
2.4200
2.3818
146,805,129
Jun 16, 2026
2.4300
2.4400
2.4000
2.4200
2.3818
96,601,601
Jun 15, 2026
2.4400
2.4900
2.4200
2.4400
2.4015
142,732,209
Jun 12, 2026
2.3800
2.4500
2.3600
2.4200
2.3818
165,991,321
Jun 11, 2026
2.4000
2.4200
2.3500
2.3700
2.3326
119,805,847
Jun 10, 2026
2.4300
2.4400
2.3900
2.4200
2.3818
104,926,308
Jun 9, 2026
2.4400
2.4600
2.4100
2.4400
2.4015
95,083,105
Jun 8, 2026
2.4700
2.4700
2.4100
2.4400
2.4015
109,930,687
Jun 5, 2026
2.4800
2.5100
2.4800
2.4900
2.4507
83,997,456
Jun 4, 2026
2.5300
2.5400
2.4700
2.4800
2.4409
108,593,514
Jun 3, 2026
2.5700
2.5800
2.5200
2.5300
2.4901
126,003,176
Jun 2, 2026
2.5800
2.6100
2.5600
2.5800
2.5393
125,771,360
Jun 1, 2026
2.5100
2.6000
2.5000
2.5900
2.5492
171,594,516
May 29, 2026
2.4900
2.6400
2.4800
2.5200
2.4803
189,670,070
May 28, 2026
2.4800
2.5100
2.4700
2.4800
2.4409
98,850,872
May 27, 2026
2.5500
2.5600
2.4800
2.4900
2.4507
131,002,513
May 26, 2026
2.5700
2.5800
2.5300
2.5500
2.5098
86,958,320
May 25, 2026
2.5500
2.6000
2.5300
2.5700
2.5295
113,517,678
May 22, 2026
2.5500
2.5600
2.5300
2.5500
2.5098
83,411,352
May 21, 2026
2.5700
2.6000
2.5400
2.5400
2.5000
105,790,237
May 20, 2026
2.6100
2.6200
2.5500
2.5700
2.5295
131,594,447
May 19, 2026
2.6300
2.6400
2.6000
2.6200
2.5787
98,795,839
May 18, 2026
2.6500
2.6600
2.6200
2.6300
2.5885
97,787,475
May 15, 2026
2.6400
2.6500
2.6200
2.6500
2.6082
122,669,114
May 14, 2026
2.6900
2.7000
2.6300
2.6300
2.5885
151,417,420
May 13, 2026
2.6800
2.7100
2.6700
2.6900
2.6476
137,185,778
May 12, 2026
2.7300
2.7400
2.6700
2.6800
2.6377
183,677,743
May 11, 2026
2.7300
2.7500
2.7200
2.7300
2.6870
135,701,671
May 8, 2026
2.7200
2.7900
2.7100
2.7300
2.6870
164,381,169
May 7, 2026
2.7200
2.7400
2.7000
2.7300
2.6870
164,645,019
May 6, 2026
2.7100
2.7200
2.7000
2.7100
2.6673
138,949,425
Apr 30, 2026
2.6900
2.7200
2.6700
2.7000
2.6574
171,053,632
Apr 29, 2026
2.6500
2.6900
2.6500
2.6700
2.6279
108,227,004
Apr 28, 2026
2.6200
2.6700
2.6200
2.6500
2.6082
111,852,273
Apr 27, 2026
2.6600
2.6700
2.6200
2.6300
2.5885
121,486,817
Apr 24, 2026
2.6900
2.7000
2.6600
2.6600
2.6181
120,562,442
Apr 23, 2026
2.7000
2.7200
2.6800
2.7000
2.6574
133,990,768
Apr 22, 2026
2.7000
2.7100
2.6900
2.7100
2.6673
103,358,463
Apr 21, 2026
2.7200
2.7300
2.7000
2.7100
2.6673
85,960,465
Apr 20, 2026
2.7200
2.7400
2.7000
2.7200
2.6771
124,144,095
Apr 17, 2026
2.7500
2.7600
2.7100
2.7300
2.6870
131,458,886
Apr 16, 2026
2.7500
2.7600
2.7300
2.7400
2.6968
121,337,409
Apr 15, 2026
2.7500
2.7700
2.7300
2.7500
2.7066
137,877,900
Apr 14, 2026
2.7400
2.7600
2.7300
2.7500
2.7066
107,093,038
Apr 13, 2026
2.7200
2.7500
2.7100
2.7400
2.6968
107,022,861
Apr 10, 2026
2.7500
2.7800
2.7400
2.7400
2.6968
116,671,245
Apr 9, 2026
2.7500
2.7600
2.7300
2.7400
2.6968
163,884,994
Apr 8, 2026
2.7100
2.8600
2.7000
2.8000
2.7559
260,201,000
Apr 7, 2026
2.6800
2.6900
2.6600
2.6800
2.6377
93,381,239
Apr 3, 2026
2.7100
2.7200
2.6600
2.6700
2.6279
116,024,413
Apr 2, 2026
2.7600
2.7700
2.7000
2.7100
2.6673
134,312,613
Apr 1, 2026
2.7700
2.8000
2.7500
2.7700
2.7263
143,782,089
Mar 31, 2026
2.7400
2.7800
2.7300
2.7400
2.6968
143,461,900
Mar 30, 2026
2.7100
2.7600
2.6800
2.7500
2.7066
131,242,658
Mar 27, 2026
2.7200
2.7600
2.7100
2.7500
2.7066
130,909,109
Mar 26, 2026
2.8200
2.8300
2.7500
2.7600
2.7165
168,314,192
Mar 25, 2026
2.7400
2.8500
2.7300
2.8300
2.7854
232,932,587
Mar 24, 2026
2.7200
2.7500
2.6800
2.7400
2.6968
155,165,761
Mar 23, 2026
2.7800
2.7900
2.6600
2.6700
2.6279
271,951,320
Mar 20, 2026
2.8500
2.8800
2.8100
2.8100
2.7657
184,005,523
Mar 19, 2026
2.8800
2.9000
2.8400
2.8500
2.8051
202,732,751
Mar 18, 2026
2.9300
2.9500
2.8800
2.9100
2.8641
219,699,767
Mar 17, 2026
2.9400
3.0100
2.9300
2.9400
2.8936
256,047,874
Mar 16, 2026
3.0000
3.0100
2.9200
2.9400
2.8936
287,228,858
Mar 13, 2026
3.0300
3.0700
2.9800
3.0200
2.9724
366,109,079
Mar 12, 2026
3.0000
3.0700
2.9800
3.0400
2.9921
472,814,848
Mar 11, 2026
2.9200
3.0200
2.8800
3.0000
2.9527
484,724,555
Mar 10, 2026
2.9200
2.9500
2.9000
2.9200
2.8740
227,838,798
Mar 9, 2026
2.8800
2.9100
2.8600
2.9000
2.8543
194,834,728
Mar 6, 2026
2.8400
2.9100
2.8200
2.9000
2.8543
224,529,925
Mar 5, 2026
2.8300
2.8700
2.8200
2.8400
2.7952
199,002,892
Mar 4, 2026
2.8100
2.8500
2.7900
2.8000
2.7559
214,003,159
Mar 3, 2026
2.9400
2.9600
2.8300
2.8300
2.7854
343,459,675
Mar 2, 2026
2.9600
2.9900
2.9100
2.9500
2.9035
262,140,831
Feb 27, 2026
2.9500
3.0000
2.9400
2.9900
2.9429
225,078,196
Feb 26, 2026
2.9800
2.9900
2.9300
2.9600
2.9133
204,565,939
Feb 25, 2026
2.9200
3.0200
2.9200
2.9800
2.9330
324,047,916
Feb 24, 2026
2.9200
2.9400
2.9000
2.9200
2.8740
181,563,094
Feb 13, 2026
2.9100
2.9200
2.8700
2.8800
2.8346
202,464,063
Feb 12, 2026
2.9300
2.9500
2.9000
2.9100
2.8641
164,716,266
Feb 11, 2026
2.9400
2.9600
2.9200
2.9300
2.8838
170,337,027
Feb 10, 2026
2.9800
2.9800
2.9300
2.9500
2.9035
188,982,750
Feb 9, 2026
2.9700
3.0100
2.9600
2.9900
2.9429
241,679,046
Feb 6, 2026
2.9400
2.9800
2.9100
2.9400
2.8936
243,160,727
Feb 5, 2026
3.0100
3.0400
2.9500
2.9600
2.9133
300,857,600
Feb 4, 2026
3.0100
3.0400
2.9600
3.0300
2.9822
445,970,579
Feb 3, 2026
2.8600
3.1000
2.8500
3.0200
2.9724
663,623,489
Feb 2, 2026
2.9500
2.9800
2.8200
2.8300
2.7854
421,402,990
Jan 30, 2026
3.0000
3.1100
2.9300
2.9800
2.9330
564,072,347
Jan 29, 2026
3.1800
3.2600
3.0700
3.0900
3.0413
937,882,258
Jan 28, 2026
2.8700
3.1800
2.8600
3.1800
3.1299
617,191,334
Jan 27, 2026
2.9300
2.9300
2.8200
2.8900
2.8444
377,827,858
Jan 26, 2026
2.9800
3.0800
2.9700
2.9800
2.9330
369,668,948
Jan 23, 2026
2.9900
2.9900
2.9600
2.9700
2.9232
269,024,494
Jan 22, 2026
2.9300
3.0000
2.9200
3.0000
2.9527
395,966,678
Jan 21, 2026
2.9200
2.9400
2.9100
2.9300
2.8838
191,098,015
Jan 20, 2026
2.9100
2.9400
2.8800
2.9400
2.8936
293,709,160
Jan 19, 2026
2.9500
2.9700
2.8800
2.9200
2.8740
326,744,163
Jan 16, 2026
2.9700
3.0600
2.9400
2.9800
2.9330
444,302,601
Jan 15, 2026
3.0100
3.0400
2.9200
2.9300
2.8838
535,777,913
Jan 14, 2026
3.0400
3.2200
2.9400
3.0700
3.0216
1,192,937,328
Jan 13, 2026
2.7600
3.0400
2.7200
3.0400
2.9921
967,505,918
Jan 12, 2026
2.7300
2.7600
2.7200
2.7600
2.7165
207,969,951
Jan 9, 2026
2.7400
2.7500
2.7100
2.7200
2.6771
178,801,132
Jan 8, 2026
2.6900
2.7400
2.6800
2.7300
2.6870
175,891,334
Jan 7, 2026
2.7300
2.7400
2.6900
2.7000
2.6574
174,825,586
Jan 6, 2026
2.6900
2.7400
2.6800
2.7300
2.6870
195,790,432
Jan 5, 2026
2.6600
2.6900
2.6500
2.6900
2.6476
142,980,476
Dec 31, 2025
2.6500
2.6600
2.6300
2.6500
2.6082
96,765,889
Dec 30, 2025
2.6700
2.6800
2.6400
2.6400
2.5984
137,970,189
Dec 29, 2025
2.6900
2.7000
2.6700
2.6800
2.6377
99,819,307
Dec 26, 2025
2.6700
2.6900
2.6600
2.6800
2.6377
115,838,032
Dec 25, 2025
2.6700
2.6900
2.6600
2.6700
2.6279
100,401,982
Dec 24, 2025
2.6600
2.6800
2.6500
2.6700
2.6279
98,248,885
Dec 23, 2025
2.7000
2.7000
2.6600
2.6700
2.6279
105,184,950
Dec 22, 2025
2.6800
2.7200
2.6700
2.7000
2.6574
143,415,078
Dec 19, 2025
2.6300
2.7000
2.6200
2.6900
2.6476
188,227,457
Dec 18, 2025
2.6100
2.6500
2.6000
2.6300
2.5885
123,189,749
Dec 17, 2025
2.6100
2.6300
2.5800
2.6200
2.5787
125,893,753
Dec 16, 2025
2.6500
2.6600
2.5900
2.6100
2.5689
166,602,690
Dec 15, 2025
2.6600
2.6800
2.6400
2.6500
2.6082
115,271,390
Dec 12, 2025
2.6600
2.6800
2.6500
2.6700
2.6279
109,252,060
Dec 11, 2025
2.7100
2.7200
2.6500
2.6600
2.6181
153,201,599
Dec 10, 2025
2.6900
2.7200
2.6700
2.7100
2.6673
137,537,638
Dec 9, 2025
2.7200
2.7300
2.6900
2.6900
2.6476
122,488,799
Dec 8, 2025
2.7400
2.7600
2.7200
2.7300
2.6870
132,058,270
Dec 5, 2025
2.6900
2.7400
2.6800
2.7400
2.6968
152,039,983
Dec 4, 2025
2.7100
2.7300
2.6800
2.7000
2.6574
138,127,595
Dec 3, 2025
2.7500
2.7500
2.7100
2.7100
2.6673
134,593,089
Dec 2, 2025
2.7700
2.7800
2.7300
2.7500
2.7066
143,240,430
Dec 1, 2025
2.7500
2.7800
2.7400
2.7800
2.7362
148,620,387
Nov 28, 2025
2.7500
2.7600
2.7100
2.7600
2.7165
144,623,518
Nov 27, 2025
2.7500
2.7700
2.7300
2.7400
2.6968
124,493,970
Nov 26, 2025
2.7600
2.7800
2.7500
2.7500
2.7066
144,096,381
Nov 25, 2025
2.7500
2.7800
2.7400
2.7700
2.7263
142,955,822
Nov 24, 2025
2.7400
2.7700
2.7200
2.7600
2.7165
173,416,142
Nov 21, 2025
2.8200
2.8300
2.7100
2.7100
2.6673
264,926,730
Nov 20, 2025
2.8500
2.8600
2.8200
2.8400
2.7952
146,941,477
Nov 19, 2025
2.8900
2.9000
2.8400
2.8400
2.7952
272,246,839
Nov 18, 2025
2.9600
3.0100
2.8500
2.9200
2.8740
539,056,447
Nov 17, 2025
2.9900
3.0100
2.9400
2.9700
2.9232
299,374,036
Nov 14, 2025
2.9500
3.0200
2.9500
2.9900
2.9429
416,604,128
Nov 13, 2025
2.9500
2.9800
2.9300
2.9700
2.9232
305,261,819
Nov 12, 2025
2.9600
3.0000
2.9200
2.9700
2.9232
385,932,808
Nov 11, 2025
2.9300
2.9800
2.9200
2.9500
2.9035
334,607,255
Nov 10, 2025
2.9300
2.9500
2.9100
2.9300
2.8838
258,175,040
Nov 7, 2025
2.9600
2.9600
2.9100
2.9200
2.8740
337,910,872
Nov 6, 2025
3.0000
3.0100
2.9500
2.9700
2.9232
536,258,633
Nov 5, 2025
2.8900
3.1300
2.8800
3.0300
2.9822
916,594,303
Nov 4, 2025
2.9500
2.9800
2.8900
2.9200
2.8740
545,847,799
Nov 3, 2025
2.9500
3.0400
2.9300
3.0000
2.9527
951,453,617
