Chengdu Xinzhu Road & Bridge Machinery Co., Ltd. Class A 002480

SZSE · China · Producer Manufacturing

CNY 5.48-0.05 (-0.90%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.48	-0.90%	CNY 5.55	CNY 5.63	CNY 5.45	22.22M
2026-09-29	CNY 5.53	-2.12%	CNY 5.65	CNY 5.75	CNY 5.53	37.57M
2026-09-28	CNY 5.65	+9.92%	CNY 5.10	CNY 5.65	CNY 5.10	29.40M
2026-09-24	CNY 5.14	-4.46%	CNY 5.48	CNY 5.49	CNY 5.14	23.30M
2026-09-23	CNY 5.38	+1.89%	CNY 5.27	CNY 5.38	CNY 5.22	7.78M
2026-09-22	CNY 5.28	+0.38%	CNY 5.24	CNY 5.32	CNY 5.19	4.69M
2026-09-21	CNY 5.26	+0.57%	CNY 5.21	CNY 5.27	CNY 5.17	5.28M
2026-09-18	CNY 5.23	+0.58%	CNY 5.26	CNY 5.30	CNY 5.22	4.02M
2026-09-17	CNY 5.20	-0.38%	CNY 5.19	CNY 5.22	CNY 5.16	3.25M
2026-09-16	CNY 5.22	+0.97%	CNY 5.22	CNY 5.27	CNY 5.16	4.02M
2026-09-15	CNY 5.17	-2.64%	CNY 5.28	CNY 5.30	CNY 5.16	5.71M
2026-09-14	CNY 5.31	+1.14%	CNY 5.22	CNY 5.33	CNY 5.21	5.17M
2026-09-11	CNY 5.25	-1.32%	CNY 5.30	CNY 5.36	CNY 5.20	7.12M
2026-09-10	CNY 5.32	-1.12%	CNY 5.37	CNY 5.38	CNY 5.30	3.86M
2026-09-09	CNY 5.38	-1.28%	CNY 5.44	CNY 5.45	CNY 5.37	4.39M
2026-09-08	CNY 5.45	+1.11%	CNY 5.45	CNY 5.50	CNY 5.37	6.43M
2026-09-07	CNY 5.39	+0.37%	CNY 5.34	CNY 5.40	CNY 5.31	5.59M
2026-09-04	CNY 5.37	-0.19%	CNY 5.43	CNY 5.44	CNY 5.32	6.90M
2026-09-03	CNY 5.38	-0.92%	CNY 5.40	CNY 5.47	CNY 5.37	4.14M
2026-09-02	CNY 5.43	-0.91%	CNY 5.44	CNY 5.49	CNY 5.38	4.96M
2026-09-01	CNY 5.48	-0.36%	CNY 5.52	CNY 5.56	CNY 5.47	4.79M
2026-08-31	CNY 5.50	+1.10%	CNY 5.44	CNY 5.55	CNY 5.36	6.27M
2026-08-28	CNY 5.44	-0.55%	CNY 5.50	CNY 5.54	CNY 5.43	3.69M
2026-08-27	CNY 5.47	+0.74%	CNY 5.38	CNY 5.49	CNY 5.35	5.13M
2026-08-26	CNY 5.43	+1.69%	CNY 5.33	CNY 5.44	CNY 5.32	3.78M
2026-08-25	CNY 5.34	+0.19%	CNY 5.33	CNY 5.37	CNY 5.27	6.06M
2026-08-24	CNY 5.33	-1.84%	CNY 5.43	CNY 5.43	CNY 5.30	5.17M
2026-08-21	CNY 5.43	+0.56%	CNY 5.36	CNY 5.43	CNY 5.28	6.31M
2026-08-20	CNY 5.40	-1.82%	CNY 5.54	CNY 5.54	CNY 5.36	8.68M
2026-08-19	CNY 5.50	-3.00%	CNY 5.61	CNY 5.66	CNY 5.49	8.79M
2026-08-18	CNY 5.67	+0.18%	CNY 5.68	CNY 5.74	CNY 5.62	5.01M
2026-08-17	CNY 5.66	-0.35%	CNY 5.72	CNY 5.72	CNY 5.56	4.93M
2026-08-14	CNY 5.68	+0.89%	CNY 5.60	CNY 5.69	CNY 5.52	6.18M
2026-08-13	CNY 5.63	-1.05%	CNY 5.72	CNY 5.78	CNY 5.62	5.86M
2026-08-12	CNY 5.69	+0.18%	CNY 5.68	CNY 5.73	CNY 5.63	5.18M
2026-08-11	CNY 5.68	-1.22%	CNY 5.68	CNY 5.74	CNY 5.66	7.75M
2026-08-10	CNY 5.75	+3.79%	CNY 5.60	CNY 5.85	CNY 5.57	17.20M
2026-08-07	CNY 5.54	+0.36%	CNY 5.53	CNY 5.57	CNY 5.43	7.95M
2026-08-06	CNY 5.52	-1.78%	CNY 5.67	CNY 5.67	CNY 5.45	9.92M
2026-08-05	CNY 5.62	+0.18%	CNY 5.65	CNY 5.76	CNY 5.60	12.53M
2026-08-04	CNY 5.61	+1.26%	CNY 5.60	CNY 5.64	CNY 5.45	12.27M
2026-08-03	CNY 5.54	+4.92%	CNY 5.35	CNY 5.62	CNY 5.34	18.81M
2026-07-31	CNY 5.28	+1.34%	CNY 5.23	CNY 5.28	CNY 5.21	5.34M
2026-07-30	CNY 5.21	-1.51%	CNY 5.25	CNY 5.33	CNY 5.18	6.87M
2026-07-29	CNY 5.29	+0.95%	CNY 5.27	CNY 5.31	CNY 5.20	6.17M
2026-07-28	CNY 5.24	-0.38%	CNY 5.27	CNY 5.32	CNY 5.22	6.13M
2026-07-27	CNY 5.26	+0.57%	CNY 5.18	CNY 5.31	CNY 5.18	6.83M
2026-07-24	CNY 5.23	-0.76%	CNY 5.25	CNY 5.39	CNY 5.21	8.59M
2026-07-23	CNY 5.27	+3.13%	CNY 5.19	CNY 5.28	CNY 5.09	10.81M
2026-07-22	CNY 5.11	+1.19%	CNY 5.00	CNY 5.16	CNY 5.00	9.23M
2026-07-21	CNY 5.05	-1.75%	CNY 5.17	CNY 5.19	CNY 4.91	15.77M
2026-07-20	CNY 5.14	-0.39%	CNY 5.14	CNY 5.34	CNY 5.10	13.72M
2026-07-17	CNY 5.16	-1.15%	CNY 5.19	CNY 5.29	CNY 5.14	10.34M
2026-07-16	CNY 5.22	-1.32%	CNY 5.24	CNY 5.30	CNY 5.19	7.88M
2026-07-15	CNY 5.29	0.00%	CNY 5.22	CNY 5.41	CNY 5.17	9.14M
2026-07-14	CNY 5.29	+6.44%	CNY 4.95	CNY 5.30	CNY 4.95	18.64M
2026-07-13	CNY 4.97	-1.97%	CNY 5.05	CNY 5.06	CNY 4.96	7.31M
2026-07-10	CNY 5.07	-0.39%	CNY 5.09	CNY 5.12	CNY 4.96	8.88M
2026-07-09	CNY 5.09	+0.79%	CNY 5.06	CNY 5.15	CNY 5.02	6.25M
2026-07-08	CNY 5.05	-0.39%	CNY 5.06	CNY 5.10	CNY 5.02	5.17M
2026-07-07	CNY 5.07	-2.69%	CNY 5.20	CNY 5.21	CNY 5.06	6.78M
2026-07-06	CNY 5.21	+0.58%	CNY 5.16	CNY 5.29	CNY 5.13	6.83M
2026-07-03	CNY 5.18	-1.33%	CNY 5.26	CNY 5.30	CNY 5.15	7.82M
2026-07-02	CNY 5.25	0.00%	CNY 5.26	CNY 5.35	CNY 5.20	8.55M
2026-07-01	CNY 5.25	+1.94%	CNY 5.15	CNY 5.33	CNY 5.14	12.54M
2026-06-30	CNY 5.15	-0.39%	CNY 5.17	CNY 5.18	CNY 5.07	7.67M
2026-06-29	CNY 5.17	-0.58%	CNY 5.18	CNY 5.28	CNY 5.00	9.39M
2026-06-26	CNY 5.20	+0.39%	CNY 5.17	CNY 5.33	CNY 5.14	9.65M
2026-06-25	CNY 5.18	0.00%	CNY 5.18	CNY 5.21	CNY 5.05	10.82M
2026-06-24	CNY 5.18	-4.07%	CNY 5.38	CNY 5.39	CNY 5.15	12.52M
2026-06-23	CNY 5.40	-2.17%	CNY 5.46	CNY 5.55	CNY 5.40	8.83M
2026-06-22	CNY 5.52	-2.99%	CNY 5.61	CNY 5.62	CNY 5.41	12.37M
2026-06-18	CNY 5.69	+3.08%	CNY 5.63	CNY 5.93	CNY 5.60	15.41M
2026-06-17	CNY 5.52	-2.47%	CNY 5.62	CNY 5.66	CNY 5.50	8.14M
2026-06-16	CNY 5.66	+0.89%	CNY 5.61	CNY 5.73	CNY 5.55	8.47M
2026-06-15	CNY 5.61	+0.36%	CNY 5.58	CNY 5.64	CNY 5.53	7.60M
2026-06-12	CNY 5.59	+0.54%	CNY 5.56	CNY 5.66	CNY 5.46	8.88M
2026-06-11	CNY 5.56	-1.77%	CNY 5.55	CNY 5.66	CNY 5.48	8.32M
2026-06-10	CNY 5.66	-2.75%	CNY 5.78	CNY 5.78	CNY 5.57	9.73M
2026-06-09	CNY 5.82	-1.36%	CNY 5.90	CNY 5.95	CNY 5.78	12.24M
2026-06-08	CNY 5.90	-2.32%	CNY 5.86	CNY 5.99	CNY 5.81	17.39M
2026-06-05	CNY 6.04	-5.77%	CNY 6.16	CNY 6.26	CNY 6.00	27.49M
2026-06-04	CNY 6.41	+3.72%	CNY 6.27	CNY 6.65	CNY 6.25	37.09M
2026-06-03	CNY 6.18	+0.98%	CNY 6.13	CNY 6.32	CNY 6.00	17.78M
2026-06-02	CNY 6.12	+1.16%	CNY 6.07	CNY 6.14	CNY 5.98	9.65M
2026-06-01	CNY 6.05	+0.67%	CNY 6.01	CNY 6.10	CNY 5.96	6.66M
2026-05-29	CNY 6.01	-3.22%	CNY 6.22	CNY 6.26	CNY 5.96	14.56M
2026-05-28	CNY 6.21	+4.72%	CNY 5.93	CNY 6.30	CNY 5.93	16.98M
2026-05-27	CNY 5.93	-1.33%	CNY 5.99	CNY 6.00	CNY 5.82	11.35M
2026-05-26	CNY 6.01	-0.99%	CNY 6.06	CNY 6.06	CNY 5.96	10.38M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.48	-0.90%	CNY 5.55	CNY 5.63	CNY 5.45	22.22M
2026-09-29	CNY 5.53	-2.12%	CNY 5.65	CNY 5.75	CNY 5.53	37.57M
2026-09-28	CNY 5.65	+9.92%	CNY 5.10	CNY 5.65	CNY 5.10	29.40M
2026-09-24	CNY 5.14	-4.46%	CNY 5.48	CNY 5.49	CNY 5.14	23.30M
2026-09-23	CNY 5.38	+1.89%	CNY 5.27	CNY 5.38	CNY 5.22	7.78M
2026-09-22	CNY 5.28	+0.38%	CNY 5.24	CNY 5.32	CNY 5.19	4.69M
2026-09-21	CNY 5.26	+0.57%	CNY 5.21	CNY 5.27	CNY 5.17	5.28M
2026-09-18	CNY 5.23	+0.58%	CNY 5.26	CNY 5.30	CNY 5.22	4.02M
2026-09-17	CNY 5.20	-0.38%	CNY 5.19	CNY 5.22	CNY 5.16	3.25M
2026-09-16	CNY 5.22	+0.97%	CNY 5.22	CNY 5.27	CNY 5.16	4.02M
2026-09-15	CNY 5.17	-2.64%	CNY 5.28	CNY 5.30	CNY 5.16	5.71M
2026-09-14	CNY 5.31	+1.14%	CNY 5.22	CNY 5.33	CNY 5.21	5.17M
2026-09-11	CNY 5.25	-1.32%	CNY 5.30	CNY 5.36	CNY 5.20	7.12M
2026-09-10	CNY 5.32	-1.12%	CNY 5.37	CNY 5.38	CNY 5.30	3.86M
2026-09-09	CNY 5.38	-1.28%	CNY 5.44	CNY 5.45	CNY 5.37	4.39M
2026-09-08	CNY 5.45	+1.11%	CNY 5.45	CNY 5.50	CNY 5.37	6.43M
2026-09-07	CNY 5.39	+0.37%	CNY 5.34	CNY 5.40	CNY 5.31	5.59M
2026-09-04	CNY 5.37	-0.19%	CNY 5.43	CNY 5.44	CNY 5.32	6.90M
2026-09-03	CNY 5.38	-0.92%	CNY 5.40	CNY 5.47	CNY 5.37	4.14M
2026-09-02	CNY 5.43	-0.91%	CNY 5.44	CNY 5.49	CNY 5.38	4.96M
2026-09-01	CNY 5.48	-0.36%	CNY 5.52	CNY 5.56	CNY 5.47	4.79M
2026-08-31	CNY 5.50	+1.10%	CNY 5.44	CNY 5.55	CNY 5.36	6.27M
2026-08-28	CNY 5.44	-0.55%	CNY 5.50	CNY 5.54	CNY 5.43	3.69M
2026-08-27	CNY 5.47	+0.74%	CNY 5.38	CNY 5.49	CNY 5.35	5.13M
2026-08-26	CNY 5.43	+1.69%	CNY 5.33	CNY 5.44	CNY 5.32	3.78M
2026-08-25	CNY 5.34	+0.19%	CNY 5.33	CNY 5.37	CNY 5.27	6.06M
2026-08-24	CNY 5.33	-1.84%	CNY 5.43	CNY 5.43	CNY 5.30	5.17M
2026-08-21	CNY 5.43	+0.56%	CNY 5.36	CNY 5.43	CNY 5.28	6.31M
2026-08-20	CNY 5.40	-1.82%	CNY 5.54	CNY 5.54	CNY 5.36	8.68M
2026-08-19	CNY 5.50	-3.00%	CNY 5.61	CNY 5.66	CNY 5.49	8.79M
2026-08-18	CNY 5.67	+0.18%	CNY 5.68	CNY 5.74	CNY 5.62	5.01M
2026-08-17	CNY 5.66	-0.35%	CNY 5.72	CNY 5.72	CNY 5.56	4.93M
2026-08-14	CNY 5.68	+0.89%	CNY 5.60	CNY 5.69	CNY 5.52	6.18M
2026-08-13	CNY 5.63	-1.05%	CNY 5.72	CNY 5.78	CNY 5.62	5.86M
2026-08-12	CNY 5.69	+0.18%	CNY 5.68	CNY 5.73	CNY 5.63	5.18M
2026-08-11	CNY 5.68	-1.22%	CNY 5.68	CNY 5.74	CNY 5.66	7.75M
2026-08-10	CNY 5.75	+3.79%	CNY 5.60	CNY 5.85	CNY 5.57	17.20M
2026-08-07	CNY 5.54	+0.36%	CNY 5.53	CNY 5.57	CNY 5.43	7.95M
2026-08-06	CNY 5.52	-1.78%	CNY 5.67	CNY 5.67	CNY 5.45	9.92M
2026-08-05	CNY 5.62	+0.18%	CNY 5.65	CNY 5.76	CNY 5.60	12.53M
2026-08-04	CNY 5.61	+1.26%	CNY 5.60	CNY 5.64	CNY 5.45	12.27M
2026-08-03	CNY 5.54	+4.92%	CNY 5.35	CNY 5.62	CNY 5.34	18.81M
2026-07-31	CNY 5.28	+1.34%	CNY 5.23	CNY 5.28	CNY 5.21	5.34M
2026-07-30	CNY 5.21	-1.51%	CNY 5.25	CNY 5.33	CNY 5.18	6.87M
2026-07-29	CNY 5.29	+0.95%	CNY 5.27	CNY 5.31	CNY 5.20	6.17M
2026-07-28	CNY 5.24	-0.38%	CNY 5.27	CNY 5.32	CNY 5.22	6.13M
2026-07-27	CNY 5.26	+0.57%	CNY 5.18	CNY 5.31	CNY 5.18	6.83M
2026-07-24	CNY 5.23	-0.76%	CNY 5.25	CNY 5.39	CNY 5.21	8.59M
2026-07-23	CNY 5.27	+3.13%	CNY 5.19	CNY 5.28	CNY 5.09	10.81M
2026-07-22	CNY 5.11	+1.19%	CNY 5.00	CNY 5.16	CNY 5.00	9.23M
2026-07-21	CNY 5.05	-1.75%	CNY 5.17	CNY 5.19	CNY 4.91	15.77M
2026-07-20	CNY 5.14	-0.39%	CNY 5.14	CNY 5.34	CNY 5.10	13.72M
2026-07-17	CNY 5.16	-1.15%	CNY 5.19	CNY 5.29	CNY 5.14	10.34M
2026-07-16	CNY 5.22	-1.32%	CNY 5.24	CNY 5.30	CNY 5.19	7.88M
2026-07-15	CNY 5.29	0.00%	CNY 5.22	CNY 5.41	CNY 5.17	9.14M
2026-07-14	CNY 5.29	+6.44%	CNY 4.95	CNY 5.30	CNY 4.95	18.64M
2026-07-13	CNY 4.97	-1.97%	CNY 5.05	CNY 5.06	CNY 4.96	7.31M
2026-07-10	CNY 5.07	-0.39%	CNY 5.09	CNY 5.12	CNY 4.96	8.88M
2026-07-09	CNY 5.09	+0.79%	CNY 5.06	CNY 5.15	CNY 5.02	6.25M
2026-07-08	CNY 5.05	-0.39%	CNY 5.06	CNY 5.10	CNY 5.02	5.17M
2026-07-07	CNY 5.07	-2.69%	CNY 5.20	CNY 5.21	CNY 5.06	6.78M
2026-07-06	CNY 5.21	+0.58%	CNY 5.16	CNY 5.29	CNY 5.13	6.83M
2026-07-03	CNY 5.18	-1.33%	CNY 5.26	CNY 5.30	CNY 5.15	7.82M
2026-07-02	CNY 5.25	0.00%	CNY 5.26	CNY 5.35	CNY 5.20	8.55M
2026-07-01	CNY 5.25	+1.94%	CNY 5.15	CNY 5.33	CNY 5.14	12.54M
2026-06-30	CNY 5.15	-0.39%	CNY 5.17	CNY 5.18	CNY 5.07	7.67M
2026-06-29	CNY 5.17	-0.58%	CNY 5.18	CNY 5.28	CNY 5.00	9.39M
2026-06-26	CNY 5.20	+0.39%	CNY 5.17	CNY 5.33	CNY 5.14	9.65M
2026-06-25	CNY 5.18	0.00%	CNY 5.18	CNY 5.21	CNY 5.05	10.82M
2026-06-24	CNY 5.18	-4.07%	CNY 5.38	CNY 5.39	CNY 5.15	12.52M
2026-06-23	CNY 5.40	-2.17%	CNY 5.46	CNY 5.55	CNY 5.40	8.83M
2026-06-22	CNY 5.52	-2.99%	CNY 5.61	CNY 5.62	CNY 5.41	12.37M
2026-06-18	CNY 5.69	+3.08%	CNY 5.63	CNY 5.93	CNY 5.60	15.41M
2026-06-17	CNY 5.52	-2.47%	CNY 5.62	CNY 5.66	CNY 5.50	8.14M
2026-06-16	CNY 5.66	+0.89%	CNY 5.61	CNY 5.73	CNY 5.55	8.47M
2026-06-15	CNY 5.61	+0.36%	CNY 5.58	CNY 5.64	CNY 5.53	7.60M
2026-06-12	CNY 5.59	+0.54%	CNY 5.56	CNY 5.66	CNY 5.46	8.88M
2026-06-11	CNY 5.56	-1.77%	CNY 5.55	CNY 5.66	CNY 5.48	8.32M
2026-06-10	CNY 5.66	-2.75%	CNY 5.78	CNY 5.78	CNY 5.57	9.73M
2026-06-09	CNY 5.82	-1.36%	CNY 5.90	CNY 5.95	CNY 5.78	12.24M
2026-06-08	CNY 5.90	-2.32%	CNY 5.86	CNY 5.99	CNY 5.81	17.39M
2026-06-05	CNY 6.04	-5.77%	CNY 6.16	CNY 6.26	CNY 6.00	27.49M
2026-06-04	CNY 6.41	+3.72%	CNY 6.27	CNY 6.65	CNY 6.25	37.09M
2026-06-03	CNY 6.18	+0.98%	CNY 6.13	CNY 6.32	CNY 6.00	17.78M
2026-06-02	CNY 6.12	+1.16%	CNY 6.07	CNY 6.14	CNY 5.98	9.65M
2026-06-01	CNY 6.05	+0.67%	CNY 6.01	CNY 6.10	CNY 5.96	6.66M
2026-05-29	CNY 6.01	-3.22%	CNY 6.22	CNY 6.26	CNY 5.96	14.56M
2026-05-28	CNY 6.21	+4.72%	CNY 5.93	CNY 6.30	CNY 5.93	16.98M
2026-05-27	CNY 5.93	-1.33%	CNY 5.99	CNY 6.00	CNY 5.82	11.35M
2026-05-26	CNY 6.01	-0.99%	CNY 6.06	CNY 6.06	CNY 5.96	10.38M