Chengdu Road & Bridge Engineering Co., Ltd. Class A 002628
SZSE · China · Industrial Services
CNY 4.82-0.04 (-0.82%)
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 4.82 | -0.82% | CNY 4.96 | CNY 4.96 | CNY 4.76 | 11.90M |
| 2026-09-29 | CNY 4.86 | 0.00% | CNY 4.86 | CNY 4.93 | CNY 4.82 | 11.94M |
| 2026-09-28 | CNY 4.86 | -2.80% | CNY 4.99 | CNY 4.99 | CNY 4.79 | 18.55M |
| 2026-09-24 | CNY 5.00 | -1.38% | CNY 5.09 | CNY 5.14 | CNY 4.96 |
| 13.68M |
| 2026-09-23 | CNY 5.07 | -2.31% | CNY 5.18 | CNY 5.22 | CNY 5.06 | 12.94M |
| 2026-09-22 | CNY 5.19 | -1.89% | CNY 5.27 | CNY 5.35 | CNY 5.15 | 17.72M |
| 2026-09-21 | CNY 5.29 | +4.34% | CNY 5.06 | CNY 5.33 | CNY 5.04 | 30.88M |
| 2026-09-18 | CNY 5.07 | -0.20% | CNY 5.09 | CNY 5.15 | CNY 5.05 | 13.05M |
| 2026-09-17 | CNY 5.08 | -0.97% | CNY 5.12 | CNY 5.15 | CNY 5.03 | 12.92M |
| 2026-09-16 | CNY 5.13 | +3.22% | CNY 4.95 | CNY 5.25 | CNY 4.90 | 22.95M |
| 2026-09-15 | CNY 4.97 | -1.97% | CNY 5.08 | CNY 5.14 | CNY 4.94 | 18.63M |
| 2026-09-14 | CNY 5.07 | -0.20% | CNY 5.06 | CNY 5.14 | CNY 5.00 | 12.00M |
| 2026-09-11 | CNY 5.08 | -1.93% | CNY 5.14 | CNY 5.15 | CNY 4.98 | 21.31M |
| 2026-09-10 | CNY 5.18 | +0.19% | CNY 5.16 | CNY 5.22 | CNY 5.11 | 15.75M |
| 2026-09-09 | CNY 5.17 | -0.77% | CNY 5.20 | CNY 5.25 | CNY 5.12 | 14.43M |
| 2026-09-08 | CNY 5.21 | -1.70% | CNY 5.29 | CNY 5.30 | CNY 5.18 | 18.19M |
| 2026-09-07 | CNY 5.30 | +2.32% | CNY 5.18 | CNY 5.31 | CNY 5.17 | 17.65M |
| 2026-09-04 | CNY 5.18 | -0.77% | CNY 5.27 | CNY 5.35 | CNY 5.14 | 23.42M |
| 2026-09-03 | CNY 5.22 | -4.40% | CNY 5.46 | CNY 5.54 | CNY 5.20 | 33.89M |
| 2026-09-02 | CNY 5.46 | -1.44% | CNY 5.54 | CNY 5.59 | CNY 5.42 | 24.38M |
| 2026-09-01 | CNY 5.54 | +1.47% | CNY 5.51 | CNY 5.59 | CNY 5.40 | 31.99M |
| 2026-08-31 | CNY 5.46 | -0.36% | CNY 5.47 | CNY 5.54 | CNY 5.23 | 52.20M |
| 2026-08-28 | CNY 5.48 | +3.79% | CNY 5.28 | CNY 5.80 | CNY 5.27 | 95.77M |
| 2026-08-27 | CNY 5.28 | +10.00% | CNY 4.76 | CNY 5.28 | CNY 4.74 | 77.71M |
| 2026-08-26 | CNY 4.80 | 0.00% | CNY 4.81 | CNY 4.86 | CNY 4.78 | 10.44M |
| 2026-08-25 | CNY 4.80 | +0.21% | CNY 4.76 | CNY 4.84 | CNY 4.72 | 11.48M |
| 2026-08-24 | CNY 4.79 | -2.44% | CNY 4.89 | CNY 4.89 | CNY 4.72 | 12.51M |
| 2026-08-21 | CNY 4.91 | +0.20% | CNY 4.86 | CNY 4.91 | CNY 4.80 | 11.38M |
| 2026-08-20 | CNY 4.90 | +1.87% | CNY 4.84 | CNY 4.92 | CNY 4.78 | 18.18M |
| 2026-08-19 | CNY 4.81 | -3.41% | CNY 4.98 | CNY 5.14 | CNY 4.78 | 24.72M |
| 2026-08-18 | CNY 4.98 | -3.86% | CNY 5.18 | CNY 5.19 | CNY 4.95 | 37.35M |
| 2026-08-17 | CNY 5.18 | -6.83% | CNY 5.57 | CNY 5.60 | CNY 5.15 | 75.77M |
| 2026-08-14 | CNY 5.56 | +10.10% | CNY 5.07 | CNY 5.56 | CNY 5.02 | 54.78M |
| 2026-08-13 | CNY 5.05 | -1.94% | CNY 5.14 | CNY 5.14 | CNY 5.01 | 23.66M |
| 2026-08-12 | CNY 5.15 | +1.38% | CNY 5.09 | CNY 5.19 | CNY 5.05 | 29.62M |
| 2026-08-11 | CNY 5.08 | +2.21% | CNY 4.97 | CNY 5.13 | CNY 4.89 | 25.23M |
| 2026-08-10 | CNY 4.97 | +1.02% | CNY 4.92 | CNY 5.15 | CNY 4.90 | 25.64M |
| 2026-08-07 | CNY 4.92 | +0.41% | CNY 4.91 | CNY 4.98 | CNY 4.73 | 23.49M |
| 2026-08-06 | CNY 4.90 | +6.06% | CNY 4.60 | CNY 4.92 | CNY 4.57 | 30.09M |
| 2026-08-05 | CNY 4.62 | +1.32% | CNY 4.56 | CNY 4.66 | CNY 4.55 | 16.78M |
| 2026-08-04 | CNY 4.56 | +1.11% | CNY 4.51 | CNY 4.61 | CNY 4.47 | 20.92M |
| 2026-08-03 | CNY 4.51 | +1.12% | CNY 4.49 | CNY 4.60 | CNY 4.46 | 14.10M |
| 2026-07-31 | CNY 4.46 | +1.83% | CNY 4.42 | CNY 4.49 | CNY 4.40 | 15.00M |
| 2026-07-30 | CNY 4.38 | -3.31% | CNY 4.49 | CNY 4.54 | CNY 4.37 | 21.82M |
| 2026-07-29 | CNY 4.53 | +0.89% | CNY 4.53 | CNY 4.55 | CNY 4.43 | 17.98M |
| 2026-07-28 | CNY 4.49 | +0.90% | CNY 4.40 | CNY 4.58 | CNY 4.38 | 15.35M |
| 2026-07-27 | CNY 4.45 | +2.06% | CNY 4.37 | CNY 4.48 | CNY 4.31 | 14.59M |
| 2026-07-24 | CNY 4.36 | -4.18% | CNY 4.50 | CNY 4.51 | CNY 4.36 | 17.07M |
| 2026-07-23 | CNY 4.55 | +1.34% | CNY 4.45 | CNY 4.55 | CNY 4.44 | 19.20M |
| 2026-07-22 | CNY 4.49 | -1.32% | CNY 4.51 | CNY 4.60 | CNY 4.43 | 23.55M |
| 2026-07-21 | CNY 4.55 | -4.01% | CNY 4.85 | CNY 4.85 | CNY 4.32 | 39.79M |
| 2026-07-20 | CNY 4.74 | -3.46% | CNY 4.91 | CNY 5.16 | CNY 4.52 | 41.84M |
| 2026-07-17 | CNY 4.91 | -2.58% | CNY 5.20 | CNY 5.20 | CNY 4.86 | 45.34M |
| 2026-07-16 | CNY 5.04 | -1.18% | CNY 5.04 | CNY 5.24 | CNY 4.85 | 48.90M |
| 2026-07-15 | CNY 5.10 | -0.39% | CNY 5.15 | CNY 5.43 | CNY 4.85 | 58.48M |
| 2026-07-14 | CNY 5.12 | +10.11% | CNY 4.47 | CNY 5.12 | CNY 4.44 | 50.25M |
| 2026-07-13 | CNY 4.65 | -10.06% | CNY 5.12 | CNY 5.13 | CNY 4.65 | 40.74M |
| 2026-07-10 | CNY 5.17 | -1.90% | CNY 5.32 | CNY 5.39 | CNY 5.17 | 24.58M |
| 2026-07-09 | CNY 5.27 | +1.15% | CNY 5.20 | CNY 5.35 | CNY 5.16 | 19.43M |
| 2026-07-08 | CNY 5.21 | -2.07% | CNY 5.30 | CNY 5.38 | CNY 5.19 | 22.73M |
| 2026-07-07 | CNY 5.32 | +0.57% | CNY 5.29 | CNY 5.53 | CNY 5.23 | 25.21M |
| 2026-07-06 | CNY 5.29 | -2.04% | CNY 5.47 | CNY 5.49 | CNY 5.23 | 34.48M |
| 2026-07-03 | CNY 5.40 | -0.18% | CNY 5.45 | CNY 5.55 | CNY 5.33 | 44.62M |
| 2026-07-02 | CNY 5.41 | -0.18% | CNY 5.47 | CNY 5.75 | CNY 5.36 | 51.34M |
| 2026-07-01 | CNY 5.42 | +1.31% | CNY 5.36 | CNY 5.51 | CNY 5.22 | 59.20M |
| 2026-06-30 | CNY 5.35 | +10.08% | CNY 4.96 | CNY 5.35 | CNY 4.87 | 60.25M |
| 2026-06-29 | CNY 4.86 | +9.95% | CNY 4.45 | CNY 4.86 | CNY 4.36 | 23.96M |
| 2026-06-26 | CNY 4.42 | -1.34% | CNY 4.43 | CNY 4.48 | CNY 4.31 | 24.67M |
| 2026-06-25 | CNY 4.48 | -6.47% | CNY 4.76 | CNY 4.78 | CNY 4.40 | 31.41M |
| 2026-06-24 | CNY 4.79 | -1.24% | CNY 4.81 | CNY 4.86 | CNY 4.67 | 20.68M |
| 2026-06-23 | CNY 4.85 | -1.62% | CNY 4.93 | CNY 4.95 | CNY 4.79 | 17.88M |
| 2026-06-22 | CNY 4.93 | +0.20% | CNY 4.89 | CNY 4.97 | CNY 4.64 | 28.44M |
| 2026-06-18 | CNY 4.92 | +1.86% | CNY 4.81 | CNY 5.03 | CNY 4.70 | 30.25M |
| 2026-06-17 | CNY 4.83 | -2.42% | CNY 4.98 | CNY 4.98 | CNY 4.80 | 19.30M |
| 2026-06-16 | CNY 4.95 | -2.17% | CNY 5.07 | CNY 5.07 | CNY 4.93 | 19.92M |
| 2026-06-15 | CNY 5.06 | +3.05% | CNY 4.91 | CNY 5.10 | CNY 4.86 | 25.86M |
| 2026-06-12 | CNY 4.91 | +0.20% | CNY 4.95 | CNY 5.28 | CNY 4.88 | 27.08M |
| 2026-06-11 | CNY 4.90 | +1.03% | CNY 4.82 | CNY 4.97 | CNY 4.73 | 19.85M |
| 2026-06-10 | CNY 4.85 | -2.81% | CNY 4.97 | CNY 5.04 | CNY 4.81 | 18.77M |
| 2026-06-09 | CNY 4.99 | +1.22% | CNY 4.94 | CNY 5.04 | CNY 4.88 | 20.13M |
| 2026-06-08 | CNY 4.93 | -2.18% | CNY 4.95 | CNY 5.07 | CNY 4.82 | 24.62M |
| 2026-06-05 | CNY 5.04 | +0.20% | CNY 5.00 | CNY 5.11 | CNY 4.93 | 20.36M |
| 2026-06-04 | CNY 5.03 | -1.57% | CNY 5.10 | CNY 5.22 | CNY 4.98 | 19.96M |
| 2026-06-03 | CNY 5.11 | +1.59% | CNY 5.02 | CNY 5.20 | CNY 4.93 | 26.01M |
| 2026-06-02 | CNY 5.03 | -1.18% | CNY 5.09 | CNY 5.12 | CNY 4.93 | 14.96M |
| 2026-06-01 | CNY 5.09 | +3.04% | CNY 4.95 | CNY 5.20 | CNY 4.95 | 21.68M |
| 2026-05-29 | CNY 4.94 | -5.54% | CNY 5.28 | CNY 5.28 | CNY 4.91 | 28.45M |
| 2026-05-28 | CNY 5.23 | +0.58% | CNY 5.17 | CNY 5.35 | CNY 5.12 | 23.76M |
| 2026-05-27 | CNY 5.20 | -2.44% | CNY 5.35 | CNY 5.39 | CNY 5.16 | 18.50M |
| 2026-05-26 | CNY 5.33 | -3.27% | CNY 5.51 | CNY 5.52 | CNY 5.30 | 20.42M |