Shanghai - Delayed Quote CNY
Longjian Road&Bridge Co.,Ltd (600853.SS)
3.5300
0.0000
(0.00%)
At close: 3:00:03 PM GMT+8
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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 3.5400 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 8,147,320 |
| May 27, 2025 | 3.5400 | 3.5500 | 3.5200 | 3.5300 | 3.5300 | 9,925,916 |
| May 26, 2025 | 3.5300 | 3.5600 | 3.5100 | 3.5400 | 3.5400 | 11,689,288 |
| May 23, 2025 | 3.5800 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 14,478,212 |
| May 22, 2025 | 3.6700 | 3.6700 | 3.5800 | 3.5800 | 3.5800 | 20,936,772 |
| May 21, 2025 | 3.6900 | 3.7000 | 3.6600 | 3.6700 | 3.6700 | 18,459,444 |
| May 20, 2025 | 3.6900 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 16,912,796 |
| May 19, 2025 | 3.7000 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 20,528,794 |
| May 16, 2025 | 3.7400 | 3.7700 | 3.6900 | 3.7000 | 3.7000 | 38,971,630 |
| May 15, 2025 | 3.7500 | 3.8500 | 3.7000 | 3.7800 | 3.7800 | 54,338,740 |
| May 14, 2025 | 3.7200 | 3.8200 | 3.6800 | 3.7600 | 3.7600 | 34,202,931 |
| May 13, 2025 | 3.7300 | 3.7900 | 3.7100 | 3.7500 | 3.7500 | 28,994,928 |
| May 12, 2025 | 3.7600 | 3.7800 | 3.6800 | 3.7200 | 3.7200 | 41,838,966 |
| May 9, 2025 | 3.8700 | 3.9100 | 3.7500 | 3.7600 | 3.7600 | 54,762,548 |
| May 8, 2025 | 3.7500 | 4.0700 | 3.7100 | 3.8800 | 3.8800 | 76,494,019 |
| May 7, 2025 | 3.8000 | 3.8800 | 3.7200 | 3.7500 | 3.7500 | 60,224,840 |
| May 6, 2025 | 3.9000 | 3.9000 | 3.6800 | 3.8000 | 3.8000 | 93,556,533 |
| Apr 30, 2025 | 3.8500 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 48,731,937 |
| Apr 29, 2025 | 3.8700 | 3.9900 | 3.7700 | 3.8200 | 3.8200 | 48,733,340 |
| Apr 28, 2025 | 3.8500 | 3.9600 | 3.7900 | 3.8600 | 3.8600 | 39,970,068 |
| Apr 25, 2025 | 3.8000 | 3.8700 | 3.7900 | 3.8500 | 3.8500 | 35,660,816 |
| Apr 24, 2025 | 3.8900 | 3.9100 | 3.7700 | 3.8000 | 3.8000 | 37,096,104 |
| Apr 23, 2025 | 3.9300 | 4.0700 | 3.8600 | 3.8800 | 3.8800 | 58,832,820 |
| Apr 22, 2025 | 3.8000 | 3.9400 | 3.7900 | 3.9300 | 3.9300 | 32,419,912 |
| Apr 21, 2025 | 3.8300 | 3.8600 | 3.7800 | 3.8100 | 3.8100 | 21,823,436 |
| Apr 18, 2025 | 3.7500 | 3.8600 | 3.7500 | 3.8300 | 3.8300 | 29,655,108 |
| Apr 17, 2025 | 3.7100 | 3.8200 | 3.6800 | 3.7900 | 3.7900 | 28,445,484 |
| Apr 16, 2025 | 3.6400 | 3.8100 | 3.6300 | 3.7300 | 3.7300 | 38,410,520 |
| Apr 15, 2025 | 3.6900 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 16,633,628 |
| Apr 14, 2025 | 3.6000 | 3.7800 | 3.6000 | 3.6900 | 3.6900 | 32,407,575 |
| Apr 11, 2025 | 3.5700 | 3.6600 | 3.5600 | 3.6000 | 3.6000 | 28,102,038 |
| Apr 10, 2025 | 3.5300 | 3.6300 | 3.5100 | 3.6200 | 3.6200 | 34,800,504 |
| Apr 9, 2025 | 3.3500 | 3.5300 | 3.1700 | 3.5100 | 3.5100 | 38,905,644 |
| Apr 8, 2025 | 3.4400 | 3.5500 | 3.3300 | 3.4600 | 3.4600 | 36,871,820 |
| Apr 7, 2025 | 3.6700 | 3.6800 | 3.4400 | 3.4400 | 3.4400 | 31,738,396 |
| Apr 3, 2025 | 3.7100 | 3.8300 | 3.7000 | 3.8200 | 3.8200 | 25,212,568 |
| Apr 2, 2025 | 3.7700 | 3.7900 | 3.7300 | 3.7500 | 3.7500 | 15,392,153 |
| Apr 1, 2025 | 3.7100 | 3.8500 | 3.7100 | 3.7700 | 3.7700 | 23,533,913 |
| Mar 31, 2025 | 3.7500 | 3.8100 | 3.6800 | 3.7000 | 3.7000 | 25,566,076 |
| Mar 28, 2025 | 3.8000 | 3.8000 | 3.7200 | 3.7300 | 3.7300 | 19,178,104 |
| Mar 27, 2025 | 3.8600 | 3.8800 | 3.7800 | 3.8100 | 3.8100 | 17,934,224 |
| Mar 26, 2025 | 3.8300 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 18,196,724 |
| Mar 25, 2025 | 3.7900 | 3.8500 | 3.7600 | 3.8400 | 3.8400 | 17,874,268 |
| Mar 24, 2025 | 3.8500 | 3.8900 | 3.7200 | 3.8000 | 3.8000 | 26,779,974 |
| Mar 21, 2025 | 3.8800 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 19,003,285 |
| Mar 20, 2025 | 3.8700 | 3.9100 | 3.8600 | 3.8900 | 3.8900 | 13,704,897 |
| Mar 19, 2025 | 3.8900 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 13,643,492 |
| Mar 18, 2025 | 3.9100 | 3.9300 | 3.8700 | 3.9000 | 3.9000 | 17,444,539 |
| Mar 17, 2025 | 3.9100 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 23,417,440 |
| Mar 14, 2025 | 3.8500 | 3.9200 | 3.8100 | 3.9100 | 3.9100 | 26,235,673 |
| Mar 13, 2025 | 3.8800 | 3.9000 | 3.8100 | 3.8500 | 3.8500 | 27,138,364 |
| Mar 12, 2025 | 3.9000 | 3.9400 | 3.8500 | 3.9000 | 3.9000 | 30,588,272 |
| Mar 11, 2025 | 3.7600 | 3.9800 | 3.7200 | 3.9100 | 3.9100 | 54,493,029 |
| Mar 10, 2025 | 3.6800 | 3.7900 | 3.6700 | 3.7900 | 3.7900 | 38,593,600 |
| Mar 7, 2025 | 3.7000 | 3.7100 | 3.6600 | 3.6800 | 3.6800 | 18,828,152 |
| Mar 6, 2025 | 3.7000 | 3.7300 | 3.6600 | 3.7100 | 3.7100 | 22,524,089 |
| Mar 5, 2025 | 3.7100 | 3.7400 | 3.6400 | 3.7000 | 3.7000 | 22,533,416 |
| Mar 4, 2025 | 3.7000 | 3.7400 | 3.6500 | 3.7200 | 3.7200 | 29,046,013 |
| Mar 3, 2025 | 3.7700 | 3.9200 | 3.7100 | 3.7300 | 3.7300 | 64,920,349 |
| Feb 28, 2025 | 3.7000 | 3.7200 | 3.6300 | 3.6300 | 3.6300 | 18,752,089 |
| Feb 27, 2025 | 3.7400 | 3.7900 | 3.6500 | 3.7100 | 3.7100 | 22,446,326 |
| Feb 26, 2025 | 3.6900 | 3.7700 | 3.6900 | 3.7200 | 3.7200 | 22,289,538 |
| Feb 25, 2025 | 3.7600 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 27,793,140 |
| Feb 24, 2025 | 3.6100 | 3.8000 | 3.6000 | 3.7700 | 3.7700 | 49,166,924 |
| Feb 21, 2025 | 3.6800 | 3.6800 | 3.5800 | 3.6000 | 3.6000 | 29,356,713 |
| Feb 20, 2025 | 3.6800 | 3.7600 | 3.6300 | 3.6800 | 3.6800 | 25,771,892 |
| Feb 19, 2025 | 3.6500 | 3.7200 | 3.6500 | 3.6900 | 3.6900 | 19,358,068 |
| Feb 18, 2025 | 3.7800 | 3.7800 | 3.6500 | 3.6500 | 3.6500 | 23,804,254 |
| Feb 17, 2025 | 3.7400 | 3.8100 | 3.7200 | 3.7900 | 3.7900 | 20,470,028 |
| Feb 14, 2025 | 3.8100 | 3.8500 | 3.7200 | 3.7400 | 3.7400 | 22,512,432 |
| Feb 13, 2025 | 3.7800 | 3.8500 | 3.7700 | 3.8000 | 3.8000 | 30,404,296 |
| Feb 12, 2025 | 3.7500 | 3.7900 | 3.7200 | 3.7700 | 3.7700 | 20,300,292 |
| Feb 11, 2025 | 3.7900 | 3.8200 | 3.7100 | 3.7500 | 3.7500 | 20,427,125 |
| Feb 10, 2025 | 3.7800 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 27,309,460 |
| Feb 7, 2025 | 3.7000 | 3.7900 | 3.6700 | 3.7600 | 3.7600 | 25,884,149 |
| Feb 6, 2025 | 3.6900 | 3.7200 | 3.5900 | 3.7200 | 3.7200 | 25,899,002 |
| Feb 5, 2025 | 3.7100 | 3.7500 | 3.6700 | 3.6900 | 3.6900 | 15,690,001 |
| Jan 27, 2025 | 3.7200 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 17,097,549 |
| Jan 24, 2025 | 3.6800 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 16,018,020 |
| Jan 23, 2025 | 3.6800 | 3.7700 | 3.6800 | 3.6800 | 3.6800 | 17,844,918 |
| Jan 22, 2025 | 3.6900 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 13,371,741 |
| Jan 21, 2025 | 3.7900 | 3.8000 | 3.6900 | 3.7100 | 3.7100 | 17,575,773 |
| Jan 20, 2025 | 3.7400 | 3.8300 | 3.7100 | 3.7800 | 3.7800 | 20,840,372 |
| Jan 17, 2025 | 3.7200 | 3.7500 | 3.6600 | 3.7300 | 3.7300 | 15,367,214 |
| Jan 16, 2025 | 3.7200 | 3.7800 | 3.6800 | 3.7200 | 3.7200 | 16,992,585 |
| Jan 15, 2025 | 3.6700 | 3.7300 | 3.6300 | 3.6800 | 3.6800 | 16,966,560 |
| Jan 14, 2025 | 3.5400 | 3.6900 | 3.5400 | 3.6900 | 3.6900 | 22,279,272 |
| Jan 13, 2025 | 3.5000 | 3.5500 | 3.4400 | 3.5300 | 3.5300 | 15,684,724 |
| Jan 10, 2025 | 3.6800 | 3.7000 | 3.5300 | 3.5400 | 3.5400 | 18,086,212 |
| Jan 9, 2025 | 3.6700 | 3.7300 | 3.6600 | 3.6900 | 3.6900 | 17,470,793 |
| Jan 8, 2025 | 3.7600 | 3.7700 | 3.6100 | 3.7100 | 3.7100 | 23,244,412 |
| Jan 7, 2025 | 3.7300 | 3.7700 | 3.6900 | 3.7700 | 3.7700 | 21,810,313 |
| Jan 6, 2025 | 3.7000 | 3.7800 | 3.5700 | 3.7300 | 3.7300 | 23,027,872 |
| Jan 3, 2025 | 3.9400 | 3.9600 | 3.6800 | 3.6900 | 3.6900 | 35,349,664 |
| Jan 2, 2025 | 3.9800 | 4.0800 | 3.8900 | 3.9400 | 3.9400 | 29,158,740 |
| Dec 31, 2024 | 4.1000 | 4.1300 | 3.9700 | 4.0000 | 4.0000 | 26,291,180 |
| Dec 30, 2024 | 4.2000 | 4.2100 | 4.0400 | 4.0600 | 4.0600 | 31,721,852 |
| Dec 27, 2024 | 4.1600 | 4.2500 | 4.1400 | 4.2100 | 4.2100 | 29,434,166 |
| Dec 26, 2024 | 4.1600 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 25,533,898 |
| Dec 25, 2024 | 4.2700 | 4.3300 | 4.1100 | 4.1900 | 4.1900 | 32,853,107 |
| Dec 24, 2024 | 4.1600 | 4.4500 | 4.0900 | 4.3100 | 4.3100 | 51,445,642 |
| Dec 23, 2024 | 4.3500 | 4.3800 | 4.1000 | 4.1400 | 4.1400 | 38,065,312 |
| Dec 20, 2024 | 4.3600 | 4.4400 | 4.3200 | 4.3300 | 4.3300 | 44,716,164 |
| Dec 19, 2024 | 4.2300 | 4.4600 | 4.1600 | 4.3900 | 4.3900 | 72,670,353 |
| Dec 18, 2024 | 4.4000 | 4.4900 | 4.2800 | 4.3100 | 4.3100 | 63,703,477 |
| Dec 17, 2024 | 4.8300 | 4.8400 | 4.4500 | 4.4800 | 4.4800 | 94,636,833 |
| Dec 16, 2024 | 5.0000 | 5.1000 | 4.8000 | 4.9400 | 4.9400 | 119,362,414 |
| Dec 13, 2024 | 4.7700 | 5.0900 | 4.7000 | 4.7800 | 4.7800 | 178,183,439 |
| Dec 12, 2024 | 4.3300 | 4.7700 | 4.2800 | 4.7700 | 4.7700 | 136,529,234 |
| Dec 11, 2024 | 4.1900 | 4.3500 | 4.1500 | 4.3400 | 4.3400 | 61,575,034 |
| Dec 10, 2024 | 4.4400 | 4.5400 | 4.2000 | 4.2100 | 4.2100 | 87,849,756 |
| Dec 9, 2024 | 4.7000 | 4.7000 | 4.3100 | 4.3100 | 4.3100 | 151,207,011 |
| Dec 6, 2024 | 4.0900 | 4.3200 | 4.0900 | 4.3200 | 4.3200 | 68,771,438 |
| Dec 5, 2024 | 3.9700 | 3.9700 | 3.9100 | 3.9300 | 3.9300 | 15,440,142 |
| Dec 4, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9100 | 3.9100 | 20,403,830 |
| Dec 3, 2024 | 4.0200 | 4.0300 | 3.9700 | 4.0100 | 4.0100 | 18,482,776 |
| Dec 2, 2024 | 3.9500 | 4.0300 | 3.9300 | 4.0200 | 4.0200 | 24,044,424 |
| Nov 29, 2024 | 3.9000 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 22,088,349 |
| Nov 28, 2024 | 3.8300 | 3.9400 | 3.7900 | 3.9200 | 3.9200 | 23,850,612 |
| Nov 27, 2024 | 3.8200 | 3.8400 | 3.7100 | 3.8300 | 3.8300 | 15,239,316 |
| Nov 26, 2024 | 3.7500 | 3.8200 | 3.7300 | 3.8000 | 3.8000 | 14,365,882 |
| Nov 25, 2024 | 3.7500 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 14,201,368 |
| Nov 22, 2024 | 3.8200 | 3.8700 | 3.7200 | 3.7200 | 3.7200 | 19,247,506 |
| Nov 21, 2024 | 3.8400 | 3.8700 | 3.8000 | 3.8300 | 3.8300 | 15,260,223 |
| Nov 20, 2024 | 3.8300 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 24,102,519 |
| Nov 19, 2024 | 3.8800 | 3.9100 | 3.7900 | 3.9000 | 3.9000 | 19,931,415 |
| Nov 18, 2024 | 3.9100 | 3.9600 | 3.8400 | 3.8800 | 3.8800 | 22,412,568 |
| Nov 15, 2024 | 3.8500 | 3.9900 | 3.8400 | 3.8700 | 3.8700 | 21,864,032 |
| Nov 14, 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8400 | 3.8400 | 17,731,746 |
| Nov 13, 2024 | 3.9400 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 19,385,016 |
| Nov 12, 2024 | 4.0200 | 4.0300 | 3.9000 | 3.9400 | 3.9400 | 26,177,800 |
| Nov 11, 2024 | 4.0000 | 4.0600 | 3.9600 | 4.0200 | 4.0200 | 25,175,373 |
| Nov 8, 2024 | 4.2300 | 4.2600 | 4.0000 | 4.0200 | 4.0200 | 42,583,601 |
| Nov 7, 2024 | 4.0400 | 4.1800 | 3.9500 | 4.1600 | 4.1600 | 47,634,381 |
| Nov 6, 2024 | 3.8600 | 4.0700 | 3.8400 | 4.0100 | 4.0100 | 47,332,419 |
| Nov 5, 2024 | 3.8200 | 3.8800 | 3.8000 | 3.8700 | 3.8700 | 27,352,193 |
| Nov 4, 2024 | 3.7900 | 3.8800 | 3.7400 | 3.8400 | 3.8400 | 31,326,304 |
| Nov 1, 2024 | 3.8100 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 29,666,564 |
| Oct 31, 2024 | 3.8100 | 3.8800 | 3.7800 | 3.8200 | 3.8200 | 26,353,852 |
| Oct 30, 2024 | 3.7700 | 3.8200 | 3.7400 | 3.8000 | 3.8000 | 24,288,133 |
| Oct 29, 2024 | 3.8300 | 3.9100 | 3.7600 | 3.7700 | 3.7700 | 40,802,129 |
| Oct 28, 2024 | 3.6800 | 3.8200 | 3.6700 | 3.8100 | 3.8100 | 33,024,548 |
| Oct 25, 2024 | 3.5900 | 3.6700 | 3.5900 | 3.6600 | 3.6600 | 25,204,072 |
| Oct 24, 2024 | 3.5500 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 16,586,945 |
| Oct 23, 2024 | 3.5700 | 3.6500 | 3.5500 | 3.5800 | 3.5800 | 24,815,308 |
| Oct 22, 2024 | 3.6200 | 3.6200 | 3.5200 | 3.5800 | 3.5800 | 31,968,867 |
| Oct 21, 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4700 | 3.4700 | 20,182,260 |
| Oct 18, 2024 | 3.4800 | 3.5200 | 3.3900 | 3.5200 | 3.5200 | 28,107,200 |
| Oct 17, 2024 | 3.6500 | 3.6500 | 3.4700 | 3.5100 | 3.5100 | 36,349,568 |
| Oct 16, 2024 | 3.4700 | 3.6400 | 3.4500 | 3.6400 | 3.6400 | 40,891,577 |
| Oct 15, 2024 | 3.5200 | 3.6400 | 3.4700 | 3.5000 | 3.5000 | 27,668,593 |
| Oct 14, 2024 | 3.5700 | 3.5900 | 3.4200 | 3.5600 | 3.5600 | 30,992,890 |
| Oct 11, 2024 | 3.4700 | 3.5400 | 3.3900 | 3.4300 | 3.4300 | 28,184,492 |
| Oct 10, 2024 | 3.3500 | 3.5500 | 3.3000 | 3.4800 | 3.4800 | 33,075,998 |
| Oct 9, 2024 | 3.6200 | 3.6200 | 3.3200 | 3.3300 | 3.3300 | 32,965,576 |
| Oct 8, 2024 | 3.9100 | 3.9300 | 3.5300 | 3.6800 | 3.6800 | 58,844,282 |
| Sep 30, 2024 | 3.4900 | 3.6300 | 3.3600 | 3.5800 | 3.5800 | 47,850,229 |
| Sep 27, 2024 | 3.2800 | 3.3300 | 3.2500 | 3.3300 | 3.3300 | 19,282,691 |
| Sep 26, 2024 | 3.1300 | 3.2500 | 3.1100 | 3.2500 | 3.2500 | 19,655,746 |
| Sep 25, 2024 | 3.1200 | 3.2000 | 3.1200 | 3.1400 | 3.1400 | 17,016,160 |
| Sep 24, 2024 | 3.0500 | 3.1200 | 3.0400 | 3.1100 | 3.1100 | 11,746,720 |
| Sep 23, 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 3,816,076 |
| Sep 20, 2024 | 3.0400 | 3.0600 | 3.0300 | 3.0500 | 3.0500 | 5,872,700 |
| Sep 19, 2024 | 2.9800 | 3.0600 | 2.9700 | 3.0500 | 3.0500 | 10,199,584 |
| Sep 18, 2024 | 2.9800 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 6,532,428 |
| Sep 13, 2024 | 3.0500 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 4,859,288 |
| Sep 12, 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0300 | 3.0300 | 4,068,933 |
| Sep 11, 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0300 | 3.0300 | 4,126,012 |
| Sep 10, 2024 | 3.0800 | 3.0900 | 3.0100 | 3.0600 | 3.0600 | 6,819,547 |
| Sep 9, 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 6,297,409 |
| Sep 6, 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0700 | 3.0700 | 9,379,200 |
| Sep 5, 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 5,911,772 |
| Sep 4, 2024 | 3.0900 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 7,547,548 |
| Sep 3, 2024 | 3.0800 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 7,114,520 |
| Sep 2, 2024 | 3.0900 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 10,974,497 |
| Aug 30, 2024 | 3.0300 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 8,910,013 |
| Aug 29, 2024 | 3.0500 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 5,500,484 |
| Aug 28, 2024 | 3.1000 | 3.1100 | 3.0400 | 3.0600 | 3.0600 | 5,852,457 |
| Aug 27, 2024 | 3.0700 | 3.1200 | 3.0400 | 3.1000 | 3.1000 | 10,869,428 |
| Aug 26, 2024 | 3.0400 | 3.1000 | 3.0300 | 3.0600 | 3.0600 | 11,149,979 |
| Aug 23, 2024 | 2.9600 | 3.1500 | 2.9300 | 3.0400 | 3.0400 | 11,795,583 |
| Aug 22, 2024 | 3.0300 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 7,047,200 |
| Aug 21, 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 3,519,524 |
| Aug 20, 2024 | 3.0900 | 3.1100 | 3.0300 | 3.0400 | 3.0400 | 5,592,148 |
| Aug 19, 2024 | 3.0700 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 3,971,016 |
| Aug 16, 2024 | 3.0900 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 6,009,649 |
| Aug 15, 2024 | 3.0600 | 3.1300 | 3.0500 | 3.1100 | 3.1100 | 7,516,816 |
| Aug 14, 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 8,963,900 |
| Aug 13, 2024 | 3.0500 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 4,654,224 |
| Aug 12, 2024 | 3.1100 | 3.1200 | 3.0500 | 3.0600 | 3.0600 | 7,333,240 |
| Aug 9, 2024 | 3.1100 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 8,719,380 |
| Aug 8, 2024 | 3.1200 | 3.1200 | 3.0700 | 3.1000 | 3.1000 | 6,953,160 |
| Aug 7, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 6,093,500 |
| Aug 6, 2024 | 3.1200 | 3.1600 | 3.0900 | 3.1200 | 3.1200 | 8,077,124 |
| Aug 5, 2024 | 3.1300 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 12,008,366 |
| Aug 2, 2024 | 3.2100 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 10,301,700 |
| Aug 1, 2024 | 3.2500 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 11,723,400 |
| Jul 31, 2024 | 3.2000 | 3.2800 | 3.1800 | 3.2500 | 3.2500 | 16,507,113 |
| Jul 30, 2024 | 3.1400 | 3.2100 | 3.1200 | 3.1900 | 3.1900 | 11,401,596 |
| Jul 29, 2024 | 3.1200 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 8,313,516 |
| Jul 26, 2024 | 3.0700 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 7,256,956 |
| Jul 25, 2024 | 0.035 Dividend | |||||
| Jul 25, 2024 | 3.0600 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 7,448,364 |
| Jul 24, 2024 | 3.1300 | 3.1500 | 3.0800 | 3.0900 | 3.0550 | 12,687,864 |
| Jul 23, 2024 | 3.1300 | 3.2500 | 3.1200 | 3.1700 | 3.1341 | 19,346,637 |
| Jul 22, 2024 | 3.1200 | 3.1700 | 3.0800 | 3.1500 | 3.1143 | 11,463,020 |
| Jul 19, 2024 | 3.1700 | 3.1700 | 3.1100 | 3.1400 | 3.1044 | 15,900,576 |
| Jul 18, 2024 | 3.0600 | 3.3600 | 3.0100 | 3.1900 | 3.1539 | 28,700,640 |
| Jul 17, 2024 | 3.0800 | 3.1100 | 3.0600 | 3.0600 | 3.0253 | 5,167,300 |
| Jul 16, 2024 | 3.0800 | 3.1000 | 3.0600 | 3.1000 | 3.0649 | 4,885,548 |
| Jul 15, 2024 | 3.1100 | 3.1400 | 3.0700 | 3.0800 | 3.0451 | 5,450,900 |
| Jul 12, 2024 | 3.0800 | 3.1600 | 3.0800 | 3.1200 | 3.0847 | 7,463,628 |
| Jul 11, 2024 | 3.0600 | 3.1000 | 3.0500 | 3.1000 | 3.0649 | 7,898,776 |
| Jul 10, 2024 | 3.0400 | 3.0600 | 3.0000 | 3.0200 | 2.9858 | 6,757,964 |
| Jul 9, 2024 | 3.0000 | 3.0600 | 2.9300 | 3.0600 | 3.0253 | 10,849,176 |
| Jul 8, 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0200 | 2.9858 | 6,823,884 |
| Jul 5, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0253 | - |
| Jul 4, 2024 | 3.1500 | 3.1700 | 3.0600 | 3.0600 | 3.0253 | 6,753,500 |
| Jul 3, 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1500 | 3.1143 | 5,448,724 |
| Jul 2, 2024 | 3.1600 | 3.2000 | 3.1400 | 3.1800 | 3.1440 | 7,957,016 |
| Jul 1, 2024 | 3.0900 | 3.1600 | 3.0900 | 3.1600 | 3.1242 | 8,540,568 |
| Jun 28, 2024 | 3.0600 | 3.1100 | 3.0300 | 3.0700 | 3.0352 | 5,979,221 |
| Jun 27, 2024 | 3.0900 | 3.1100 | 3.0500 | 3.0600 | 3.0253 | 6,130,712 |
| Jun 26, 2024 | 3.0800 | 3.1200 | 3.0000 | 3.1200 | 3.0847 | 11,680,208 |
| Jun 25, 2024 | 3.0500 | 3.1200 | 3.0500 | 3.0800 | 3.0451 | 7,591,066 |
| Jun 24, 2024 | 3.1600 | 3.1600 | 3.0500 | 3.0700 | 3.0352 | 9,880,911 |
| Jun 21, 2024 | 3.1400 | 3.2000 | 3.1200 | 3.1900 | 3.1539 | 5,564,792 |
| Jun 20, 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1500 | 3.1143 | 8,578,732 |
| Jun 19, 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2400 | 3.2033 | 8,673,409 |
| Jun 18, 2024 | 3.1800 | 3.2200 | 3.1700 | 3.2100 | 3.1736 | 6,619,065 |
| Jun 17, 2024 | 3.2300 | 3.2500 | 3.1800 | 3.1800 | 3.1440 | 9,440,486 |
| Jun 14, 2024 | 3.2400 | 3.2800 | 3.2100 | 3.2600 | 3.2231 | 6,927,140 |
| Jun 13, 2024 | 3.3100 | 3.3100 | 3.2200 | 3.2300 | 3.1934 | 8,540,036 |
| Jun 12, 2024 | 3.2700 | 3.3100 | 3.2500 | 3.3100 | 3.2725 | 6,194,796 |
| Jun 11, 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2700 | 3.2330 | 8,143,525 |
| Jun 7, 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3100 | 3.2725 | 11,570,604 |
| Jun 6, 2024 | 3.3400 | 3.3700 | 3.2000 | 3.2200 | 3.1835 | 15,607,844 |
| Jun 5, 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3200 | 3.2824 | 13,249,806 |
| Jun 4, 2024 | 3.4700 | 3.4900 | 3.3800 | 3.4300 | 3.3911 | 18,027,408 |
| Jun 3, 2024 | 3.6100 | 3.6300 | 3.4700 | 3.4900 | 3.4505 | 19,290,874 |
| May 31, 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6200 | 3.5790 | 8,774,916 |
| May 30, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.5592 | 10,768,696 |
| May 29, 2024 | 3.6000 | 3.6200 | 3.5600 | 3.5900 | 3.5493 | 10,677,912 |
| May 28, 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5900 | 3.5493 | 16,375,968 |
Related Tickers
002628.SZ Chengdu Road & Bridge Engineering CO.,LTD
4.2100
-0.94%
603843.SS Zhengping Road & Bridge Construction Co.,Ltd.
3.2500
+2.52%
600039.SS SRBG
9.33
+0.76%
006360.KS GS Engineering & Construction Corporation
22,600.00
+7.62%
000720.KS Hyundai Engineering & Construction Co.,Ltd.
60,800.00
-1.94%