Shanghai Construction Group

上海建工 SH600170 Forward-adjusted MAIN R Margin-eligible · 2013-01-31

2.24 +0.03 (+1.36%)

Sectors

ThemePPP Concept +0.19% ThemeBrokerage Investment +0.58% ThemeBank Shareholding +0.36% ThemeBuilding Inspection -0.08% ThemeYangtze Delta Integration -0.52% IndustryBuilding Decoration +0.33% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

2.21

High

2.26

Low

2.18

Prev close

2.21

Amplitude

3.62%

Volume

156.7M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

2.21

MA10

2.21

MA20

2.24

MA60

2.28

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	2.21	2.26	2.18	2.24	157M
2	2026-09-29	2.17	2.22	2.17	2.21	123M
3	2026-09-28	2.19	2.20	2.16	2.17	102M
4	2026-09-24	2.22	2.24	2.19	2.20	142M
5	2026-09-23	2.22	2.29	2.21	2.23	188M
6	2026-09-22	2.25	2.26	2.22	2.23	119M
7	2026-09-21	2.21	2.27	2.20	2.25	165M
8	2026-09-18	2.20	2.22	2.19	2.21	147M
9	2026-09-17	2.19	2.21	2.18	2.20	72M
10	2026-09-16	2.21	2.22	2.17	2.20	116M
11	2026-09-15	2.23	2.24	2.21	2.21	80M
12	2026-09-14	2.23	2.24	2.20	2.23	95M

52W

Data range

2.13 6.7% 3.85

High/low over the last 250 trading days, and where the price sits.

← Stocks