Stock listing
Shanghai:600284 Shanghai Pudong Construction Co., Ltd. (浦东建设) 股价
Follow Shanghai Pudong Construction Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600284
¥5.07 CNY -0.01 (-0.2%)
Close on Oct 21, 2026
- Day range
- ¥5.06 – ¥5.13 CNYOct 21, 2026
- Volume
- 6.25M sharesOct 21, 2026
- Market cap
- ¥4.92B CNYAt the close on Oct 21, 2026 · price × 970.3M shares outstanding
- 52-week range
- ¥4.69 – ¥9.54 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:600284 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.07 | -0.01 | -0.2% | ¥5.09 | ¥5.13 | ¥5.06 | 6,253,340 | |
| ¥5.08 | -0.07 | -1.4% | ¥5.11 | ¥5.14 | ¥5.03 | 7,856,400 | |
| ¥5.15 | -0.02 | -0.4% | ¥5.13 | ¥5.22 | ¥5.08 | 8,284,700 | |
| ¥5.17 | +0.16 | +3.2% | ¥5.04 | ¥5.24 | ¥5.01 | 18,783,511 | |
| ¥5.01 | -0.18 | -3.5% | ¥5.14 | ¥5.15 | ¥4.98 | 14,678,100 | |
| ¥5.19 | 0.00 | 0.0% | ¥5.17 | ¥5.24 | ¥5.15 | 9,805,745 | |
| ¥5.19 | +0.01 | +0.2% | ¥5.17 | ¥5.22 | ¥5.12 | 11,520,860 | |
| ¥5.18 | -0.05 | -1.0% | ¥5.22 | ¥5.27 | ¥5.15 | 10,954,040 | |
| ¥5.23 | +0.08 | +1.6% | ¥5.12 | ¥5.24 | ¥5.12 | 16,467,594 | |
| ¥5.15 | +0.01 | +0.2% | ¥5.13 | ¥5.19 | ¥5.11 | 9,299,360 | |
| ¥5.14 | +0.04 | +0.8% | ¥5.10 | ¥5.17 | ¥5.05 | 9,996,327 | |
| ¥5.10 | +0.08 | +1.6% | ¥5.01 | ¥5.13 | ¥5.01 | 9,679,820 | |
| ¥5.02 | -0.09 | -1.8% | ¥5.09 | ¥5.11 | ¥5.00 | 8,463,748 | |
| ¥5.11 | 0.00 | 0.0% | ¥5.10 | ¥5.16 | ¥5.08 | 6,913,771 | |
| ¥5.11 | -0.07 | -1.4% | ¥5.17 | ¥5.24 | ¥5.11 | 10,661,938 | |
| ¥5.18 | +0.04 | +0.8% | ¥5.17 | ¥5.24 | ¥5.14 | 13,805,082 | |
| ¥5.14 | +0.07 | +1.4% | ¥5.07 | ¥5.17 | ¥5.05 | 8,715,233 | |
| ¥5.07 | +0.05 | +1.0% | ¥5.03 | ¥5.09 | ¥5.02 | 7,986,604 | |
| ¥5.02 | -0.02 | -0.4% | ¥5.01 | ¥5.04 | ¥4.99 | 4,954,800 | |
| ¥5.04 | +0.02 | +0.4% | ¥5.05 | ¥5.05 | ¥4.97 | 7,399,863 | |
| ¥5.02 | -0.09 | -1.8% | ¥5.11 | ¥5.11 | ¥5.02 | 6,815,340 | |
| ¥5.11 | -0.02 | -0.4% | ¥5.09 | ¥5.16 | ¥5.08 | 6,291,300 | |
| ¥5.13 | -0.09 | -1.7% | ¥5.20 | ¥5.20 | ¥5.09 | 8,966,640 | |
| ¥5.22 | -0.04 | -0.8% | ¥5.24 | ¥5.25 | ¥5.18 | 7,072,840 | |
| ¥5.26 | -0.01 | -0.2% | ¥5.30 | ¥5.30 | ¥5.22 | 7,978,765 | |
| ¥5.27 | +0.07 | +1.3% | ¥5.20 | ¥5.28 | ¥5.18 | 10,281,982 | |
| ¥5.20 | -0.02 | -0.4% | ¥5.20 | ¥5.25 | ¥5.19 | 9,173,279 | |
| ¥5.22 | -0.02 | -0.4% | ¥5.25 | ¥5.32 | ¥5.21 | 13,694,415 | |
| ¥5.24 | -0.05 | -0.9% | ¥5.33 | ¥5.41 | ¥5.23 | 21,910,463 | |
| ¥5.29 | +0.06 | +1.1% | ¥5.20 | ¥5.49 | ¥5.12 | 31,452,141 | |
| ¥5.23 | +0.02 | +0.4% | ¥5.19 | ¥5.27 | ¥5.18 | 9,081,100 | |
| ¥5.21 | 0.00 | 0.0% | ¥5.24 | ¥5.24 | ¥5.17 | 11,275,800 | |
| ¥5.21 | +0.05 | +1.0% | ¥5.15 | ¥5.23 | ¥5.14 | 9,080,261 | |
| ¥5.16 | -0.01 | -0.2% | ¥5.16 | ¥5.20 | ¥5.11 | 8,811,586 | |
| ¥5.17 | +0.06 | +1.2% | ¥5.10 | ¥5.20 | ¥5.08 | 8,687,534 | |
| ¥5.11 | +0.10 | +2.0% | ¥5.00 | ¥5.12 | ¥4.99 | 10,789,621 | |
| ¥5.01 | 0.00 | 0.0% | ¥5.01 | ¥5.03 | ¥4.97 | 7,634,311 | |
| ¥5.01 | -0.08 | -1.6% | ¥5.07 | ¥5.07 | ¥4.96 | 9,454,695 | |
| ¥5.09 | +0.07 | +1.4% | ¥5.00 | ¥5.12 | ¥5.00 | 12,111,920 | |
| ¥5.02 | -0.07 | -1.4% | ¥5.10 | ¥5.25 | ¥4.98 | 17,379,207 | |
| ¥5.09 | -0.12 | -2.3% | ¥5.21 | ¥5.21 | ¥5.07 | 12,800,744 | |
| ¥5.21 | 0.00 | 0.0% | ¥5.20 | ¥5.22 | ¥5.09 | 12,826,900 | |
| ¥5.21 | -0.13 | -2.4% | ¥5.34 | ¥5.34 | ¥5.19 | 19,870,792 | |
| ¥5.34 | +0.02 | +0.4% | ¥5.27 | ¥5.45 | ¥5.21 | 35,768,569 | |
| ¥5.32 | +0.23 | +4.5% | ¥5.13 | ¥5.42 | ¥5.12 | 36,397,302 | |
| ¥5.09 | -0.08 | -1.5% | ¥5.17 | ¥5.17 | ¥5.08 | 12,745,280 | |
| ¥5.17 | +0.04 | +0.8% | ¥5.11 | ¥5.19 | ¥5.11 | 8,585,408 | |
| ¥5.13 | -0.03 | -0.6% | ¥5.17 | ¥5.17 | ¥5.06 | 9,679,451 | |
| ¥5.16 | -0.02 | -0.4% | ¥5.17 | ¥5.22 | ¥5.10 | 8,750,864 | |
| ¥5.18 | -0.06 | -1.1% | ¥5.23 | ¥5.26 | ¥5.15 | 13,466,017 | |
| ¥5.24 | -0.05 | -0.9% | ¥5.30 | ¥5.33 | ¥5.22 | 14,125,060 | |
| ¥5.29 | +0.13 | +2.5% | ¥5.15 | ¥5.30 | ¥5.14 | 13,814,936 | |
| ¥5.16 | +0.07 | +1.4% | ¥5.10 | ¥5.18 | ¥5.06 | 13,613,833 | |
| ¥5.09 | +0.02 | +0.4% | ¥5.06 | ¥5.15 | ¥5.04 | 13,873,022 | |
| ¥5.07 | +0.11 | +2.2% | ¥4.96 | ¥5.09 | ¥4.95 | 13,602,523 | |
| ¥4.96 | +0.02 | +0.4% | ¥4.91 | ¥5.01 | ¥4.91 | 9,804,390 | |
| ¥4.94 | +0.11 | +2.3% | ¥4.81 | ¥4.96 | ¥4.80 | 10,334,143 | |
| ¥4.83 | -0.09 | -1.8% | ¥4.94 | ¥5.00 | ¥4.82 | 12,035,180 | |
| ¥4.92 | +0.11 | +2.3% | ¥4.80 | ¥4.93 | ¥4.80 | 11,963,481 | |
| ¥4.81 | -0.08 | -1.6% | ¥4.89 | ¥4.89 | ¥4.77 | 15,262,464 | |
| ¥4.89 | -0.03 | -0.6% | ¥4.90 | ¥4.96 | ¥4.80 | 19,350,487 |
- Ticker
- Shanghai:600284
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 16, 2026
(600284)"SHANGHAI PUDONG CONSTRUCTION CO., LTD."Announcement on Winning Bids for Major Projects
Latest news
(600284)"SHANGHAI PUDONG CONSTRUCTION CO., LTD."Announcement on Winning Bids for Major Projects
Oct 16, 2026
Closed ¥5.17 (+3.2%) on Oct 16, 2026
Announcement on Bid Award for Major Project
Sep 22, 2026
Closed ¥5.18 (+0.8%) on Sep 22, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 8, 2026
Closed ¥5.27 (+1.3%) on Sep 8, 2026
Announcement on Resolutions of the 20th Meeting of the 9th Board of Directors
Aug 29, 2026
Closed ¥5.21 (0.0%) on Aug 31, 2026
Announcement on Participation in the Investment in a Private Fund and Related Party Transaction
Aug 19, 2026
Closed ¥5.02 (-1.4%) on Aug 19, 2026
Announcement on Key Operating Data for Q2 2026
Jul 31, 2026
Closed ¥5.16 (+1.4%) on Jul 31, 2026
Announcement on Winning Bid for Major Project
Jul 24, 2026
Closed ¥4.83 (-1.8%) on Jul 24, 2026
Announcement on the Progress of Public Listing for Sale of Assets and the Initiation of Asset Securitization (Quasi-REITs) Matters
Jul 11, 2026
Closed ¥4.81 (-2.2%) on Jul 13, 2026
Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Jul 7, 2026
Closed ¥4.79 (-4.2%) on Jul 7, 2026
Notice on Convening the 3rd Extraordinary General Meeting in 2026
Jun 19, 2026
Closed ¥5.54 (+5.9%) on Jun 22, 2026
Shanghai Pudong Construction Co., Ltd. on 6ix
- News releases
- 29 in the last 12 months · 50 in all · newest Oct 16, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shanghai Pudong Construction Co., Ltd.