SHANDONG HI-SPEED ROAD&BRIDGE GROUP CO., LTD Class A 000498
SZSE · China · Industrial Services
CNY 5.87+0.26 (+4.63%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.87 | +4.63% | CNY 5.63 | CNY 5.92 | CNY 5.62 | 51.75M |
| 2026-09-29 | CNY 5.61 | -2.60% | CNY 5.73 | CNY 5.74 | CNY 5.55 | 45.09M |
| 2026-09-28 | CNY 5.76 | +1.95% | CNY 5.62 | CNY 5.88 | CNY 5.57 | 95.29M |
| 2026-09-24 | CNY 5.65 | +9.92% | CNY 5.65 | CNY 5.65 | CNY 5.56 |
| 55.65M |
| 2026-09-23 | CNY 5.14 | +0.78% | CNY 5.10 | CNY 5.16 | CNY 5.07 | 9.87M |
| 2026-09-22 | CNY 5.10 | +0.59% | CNY 5.09 | CNY 5.14 | CNY 5.06 | 9.26M |
| 2026-09-21 | CNY 5.07 | +0.40% | CNY 5.05 | CNY 5.10 | CNY 5.02 | 9.88M |
| 2026-09-18 | CNY 5.05 | +2.23% | CNY 4.96 | CNY 5.10 | CNY 4.96 | 17.96M |
| 2026-09-17 | CNY 4.94 | +0.82% | CNY 4.88 | CNY 4.99 | CNY 4.87 | 8.61M |
| 2026-09-16 | CNY 4.90 | +0.62% | CNY 4.85 | CNY 4.91 | CNY 4.83 | 8.34M |
| 2026-09-15 | CNY 4.87 | -0.20% | CNY 4.88 | CNY 4.90 | CNY 4.83 | 6.36M |
| 2026-09-14 | CNY 4.88 | -0.41% | CNY 4.88 | CNY 4.92 | CNY 4.86 | 6.42M |
| 2026-09-11 | CNY 4.90 | -1.61% | CNY 4.98 | CNY 4.98 | CNY 4.87 | 12.53M |
| 2026-09-10 | CNY 4.98 | 0.00% | CNY 4.98 | CNY 5.00 | CNY 4.96 | 6.07M |
| 2026-09-09 | CNY 4.98 | -0.20% | CNY 4.99 | CNY 5.01 | CNY 4.97 | 5.58M |
| 2026-09-08 | CNY 4.99 | +1.01% | CNY 4.94 | CNY 5.01 | CNY 4.94 | 10.35M |
| 2026-09-07 | CNY 4.94 | -0.60% | CNY 4.98 | CNY 4.98 | CNY 4.93 | 7.79M |
| 2026-09-04 | CNY 4.97 | +0.61% | CNY 4.94 | CNY 5.01 | CNY 4.94 | 8.91M |
| 2026-09-03 | CNY 4.94 | 0.00% | CNY 4.95 | CNY 4.98 | CNY 4.93 | 8.22M |
| 2026-09-02 | CNY 4.94 | -1.59% | CNY 5.01 | CNY 5.03 | CNY 4.93 | 10.51M |
| 2026-09-01 | CNY 5.02 | +1.83% | CNY 4.92 | CNY 5.04 | CNY 4.92 | 13.11M |
| 2026-08-31 | CNY 4.93 | -0.80% | CNY 4.96 | CNY 4.99 | CNY 4.91 | 7.75M |
| 2026-08-28 | CNY 4.97 | +0.61% | CNY 4.94 | CNY 4.99 | CNY 4.91 | 8.72M |
| 2026-08-27 | CNY 4.94 | -0.80% | CNY 4.98 | CNY 4.98 | CNY 4.87 | 15.12M |
| 2026-08-26 | CNY 4.98 | -0.40% | CNY 4.96 | CNY 4.99 | CNY 4.91 | 15.87M |
| 2026-08-25 | CNY 5.00 | +0.40% | CNY 4.98 | CNY 5.02 | CNY 4.97 | 10.53M |
| 2026-08-24 | CNY 4.98 | +1.22% | CNY 4.92 | CNY 4.99 | CNY 4.91 | 8.58M |
| 2026-08-21 | CNY 4.92 | -1.01% | CNY 4.97 | CNY 4.98 | CNY 4.90 | 6.14M |
| 2026-08-20 | CNY 4.97 | +0.40% | CNY 4.93 | CNY 4.99 | CNY 4.93 | 7.60M |
| 2026-08-19 | CNY 4.95 | +0.61% | CNY 4.91 | CNY 4.98 | CNY 4.90 | 8.83M |
| 2026-08-18 | CNY 4.92 | -0.81% | CNY 4.93 | CNY 4.96 | CNY 4.91 | 5.22M |
| 2026-08-17 | CNY 4.96 | +0.81% | CNY 4.94 | CNY 4.97 | CNY 4.91 | 6.24M |
| 2026-08-14 | CNY 4.92 | -0.40% | CNY 4.95 | CNY 4.96 | CNY 4.90 | 5.01M |
| 2026-08-13 | CNY 4.94 | -0.60% | CNY 4.97 | CNY 4.98 | CNY 4.93 | 6.96M |
| 2026-08-12 | CNY 4.97 | -0.20% | CNY 4.99 | CNY 5.01 | CNY 4.95 | 7.73M |
| 2026-08-11 | CNY 4.98 | -0.80% | CNY 5.03 | CNY 5.03 | CNY 4.97 | 6.56M |
| 2026-08-10 | CNY 5.02 | +1.41% | CNY 4.96 | CNY 5.03 | CNY 4.93 | 9.39M |
| 2026-08-07 | CNY 4.95 | -1.39% | CNY 5.00 | CNY 5.02 | CNY 4.92 | 9.90M |
| 2026-08-06 | CNY 5.02 | -0.79% | CNY 5.08 | CNY 5.08 | CNY 4.97 | 9.44M |
| 2026-08-05 | CNY 5.06 | -0.78% | CNY 5.10 | CNY 5.11 | CNY 5.05 | 10.77M |
| 2026-08-04 | CNY 5.10 | -2.30% | CNY 5.22 | CNY 5.23 | CNY 5.09 | 13.93M |
| 2026-08-03 | CNY 5.22 | +2.35% | CNY 5.08 | CNY 5.23 | CNY 5.07 | 17.37M |
| 2026-07-31 | CNY 5.10 | +0.59% | CNY 5.03 | CNY 5.12 | CNY 5.02 | 12.02M |
| 2026-07-30 | CNY 5.07 | +1.40% | CNY 4.99 | CNY 5.08 | CNY 4.98 | 11.37M |
| 2026-07-29 | CNY 5.00 | +2.04% | CNY 4.89 | CNY 5.03 | CNY 4.88 | 13.19M |
| 2026-07-28 | CNY 4.90 | -1.41% | CNY 4.95 | CNY 4.95 | CNY 4.85 | 17.57M |
| 2026-07-27 | CNY 4.97 | +0.81% | CNY 4.92 | CNY 4.99 | CNY 4.91 | 7.85M |
| 2026-07-24 | CNY 4.93 | -1.60% | CNY 5.00 | CNY 5.02 | CNY 4.91 | 7.64M |
| 2026-07-23 | CNY 5.01 | +1.21% | CNY 4.95 | CNY 5.01 | CNY 4.93 | 7.14M |
| 2026-07-22 | CNY 4.95 | -0.80% | CNY 4.99 | CNY 5.00 | CNY 4.86 | 14.96M |
| 2026-07-21 | CNY 4.99 | -1.38% | CNY 5.06 | CNY 5.15 | CNY 4.97 | 16.23M |
| 2026-07-20 | CNY 5.06 | +0.40% | CNY 5.07 | CNY 5.14 | CNY 5.02 | 11.81M |
| 2026-07-17 | CNY 5.04 | -0.40% | CNY 5.07 | CNY 5.16 | CNY 5.04 | 13.13M |
| 2026-07-16 | CNY 5.06 | -0.20% | CNY 5.07 | CNY 5.09 | CNY 5.01 | 7.49M |
| 2026-07-15 | CNY 5.07 | +2.01% | CNY 4.97 | CNY 5.08 | CNY 4.95 | 9.69M |
| 2026-07-14 | CNY 4.97 | +1.22% | CNY 4.91 | CNY 4.99 | CNY 4.87 | 8.27M |
| 2026-07-13 | CNY 4.91 | +0.82% | CNY 4.85 | CNY 4.93 | CNY 4.82 | 7.91M |
| 2026-07-10 | CNY 4.87 | +0.41% | CNY 4.86 | CNY 4.89 | CNY 4.77 | 7.62M |
| 2026-07-09 | CNY 4.85 | -1.82% | CNY 4.93 | CNY 4.94 | CNY 4.82 | 8.23M |
| 2026-07-08 | CNY 4.94 | +2.28% | CNY 4.85 | CNY 4.96 | CNY 4.81 | 8.66M |
| 2026-07-07 | CNY 4.83 | -1.23% | CNY 4.89 | CNY 4.91 | CNY 4.82 | 6.68M |
| 2026-07-06 | CNY 4.89 | -1.21% | CNY 4.80 | CNY 4.90 | CNY 4.76 | 9.36M |
| 2026-07-03 | CNY 4.95 | +1.23% | CNY 4.92 | CNY 4.98 | CNY 4.91 | 6.71M |
| 2026-07-02 | CNY 4.89 | +1.03% | CNY 4.84 | CNY 4.93 | CNY 4.83 | 8.53M |
| 2026-07-01 | CNY 4.84 | +2.33% | CNY 4.71 | CNY 4.84 | CNY 4.69 | 7.62M |
| 2026-06-30 | CNY 4.73 | -1.87% | CNY 4.81 | CNY 4.83 | CNY 4.71 | 6.79M |
| 2026-06-29 | CNY 4.82 | +0.21% | CNY 4.79 | CNY 4.84 | CNY 4.69 | 6.48M |
| 2026-06-26 | CNY 4.81 | -1.03% | CNY 4.85 | CNY 4.88 | CNY 4.81 | 6.08M |
| 2026-06-25 | CNY 4.86 | -1.02% | CNY 4.90 | CNY 4.92 | CNY 4.83 | 6.58M |
| 2026-06-24 | CNY 4.91 | -1.80% | CNY 5.02 | CNY 5.02 | CNY 4.91 | 5.49M |
| 2026-06-23 | CNY 5.00 | +0.40% | CNY 4.98 | CNY 5.06 | CNY 4.96 | 6.00M |
| 2026-06-22 | CNY 4.98 | -0.40% | CNY 4.98 | CNY 5.00 | CNY 4.87 | 8.40M |
| 2026-06-18 | CNY 5.00 | -1.57% | CNY 5.08 | CNY 5.09 | CNY 4.99 | 6.72M |
| 2026-06-17 | CNY 5.08 | +0.59% | CNY 5.05 | CNY 5.10 | CNY 5.01 | 7.42M |
| 2026-06-16 | CNY 5.05 | -0.98% | CNY 5.10 | CNY 5.11 | CNY 5.04 | 5.40M |
| 2026-06-15 | CNY 5.10 | +0.59% | CNY 5.09 | CNY 5.16 | CNY 5.08 | 8.66M |
| 2026-06-12 | CNY 5.07 | +1.00% | CNY 5.03 | CNY 5.08 | CNY 5.01 | 8.60M |
| 2026-06-11 | CNY 5.02 | -1.18% | CNY 5.06 | CNY 5.09 | CNY 5.00 | 4.97M |
| 2026-06-10 | CNY 5.08 | +0.40% | CNY 5.06 | CNY 5.08 | CNY 5.01 | 5.25M |
| 2026-06-09 | CNY 5.06 | -0.39% | CNY 5.09 | CNY 5.09 | CNY 5.04 | 5.03M |
| 2026-06-08 | CNY 5.08 | -1.55% | CNY 5.13 | CNY 5.16 | CNY 5.03 | 9.36M |
| 2026-06-05 | CNY 5.16 | +0.58% | CNY 5.13 | CNY 5.20 | CNY 5.12 | 7.12M |
| 2026-06-04 | CNY 5.13 | -1.91% | CNY 5.22 | CNY 5.25 | CNY 5.12 | 7.49M |
| 2026-06-03 | CNY 5.23 | -1.51% | CNY 5.31 | CNY 5.32 | CNY 5.21 | 6.98M |
| 2026-06-02 | CNY 5.31 | -0.56% | CNY 5.33 | CNY 5.35 | CNY 5.30 | 10.08M |
| 2026-06-01 | CNY 5.34 | +1.33% | CNY 5.28 | CNY 5.34 | CNY 5.24 | 9.32M |
| 2026-05-29 | CNY 5.27 | +1.93% | CNY 5.19 | CNY 5.30 | CNY 5.18 | 8.94M |
| 2026-05-28 | CNY 5.17 | -0.19% | CNY 5.18 | CNY 5.21 | CNY 5.14 | 4.98M |
| 2026-05-27 | CNY 5.18 | -1.15% | CNY 5.23 | CNY 5.27 | CNY 5.13 | 7.71M |
| 2026-05-26 | CNY 5.24 | 0.00% | CNY 5.23 | CNY 5.25 | CNY 5.20 | 5.86M |