Sichuan Road & Bridge Co., Ltd. Class A 600039
SSE · China · Industrial Services
CNY 8.73+0.04 (+0.46%)
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 8.73 | +0.46% | CNY 8.78 | CNY 8.80 | CNY 8.64 | 14.47M |
| 2026-09-29 | CNY 8.69 | +0.81% | CNY 8.65 | CNY 8.75 | CNY 8.53 | 17.68M |
| 2026-09-28 | CNY 8.62 | +0.12% | CNY 8.58 | CNY 8.67 | CNY 8.53 | 14.60M |
| 2026-09-24 | CNY 8.61 | -0.58% | CNY 8.60 | CNY 8.74 | CNY 8.56 | 19.00M |
| 2026-09-23 | CNY 8.66 | -1.25% | CNY 8.75 | CNY 8.85 | CNY 8.64 | 12.79M |
| 2026-09-22 | CNY 8.77 | -0.23% | CNY 8.76 | CNY 8.95 | CNY 8.69 | 18.13M |
| 2026-09-21 | CNY 8.79 | +0.92% | CNY 8.72 | CNY 8.83 | CNY 8.63 | 14.69M |
| 2026-09-18 | CNY 8.71 | -1.14% | CNY 8.86 | CNY 8.89 | CNY 8.70 | 18.13M |
| 2026-09-17 | CNY 8.81 | -0.23% | CNY 8.81 | CNY 8.86 | CNY 8.75 | 11.91M |
| 2026-09-16 | CNY 8.83 | -1.45% | CNY 8.95 | CNY 9.02 | CNY 8.77 | 12.01M |
| 2026-09-15 | CNY 8.96 | -1.97% | CNY 9.10 | CNY 9.16 | CNY 8.94 | 13.47M |
| 2026-09-14 | CNY 9.14 | +0.88% | CNY 8.97 | CNY 9.22 | CNY 8.97 | 13.63M |
| 2026-09-11 | CNY 9.06 | -1.52% | CNY 9.23 | CNY 9.23 | CNY 9.04 | 15.42M |
| 2026-09-10 | CNY 9.20 | -0.43% | CNY 9.20 | CNY 9.32 | CNY 9.16 | 8.59M |
| 2026-09-09 | CNY 9.24 | +0.33% | CNY 9.22 | CNY 9.30 | CNY 9.14 | 12.89M |
| 2026-09-08 | CNY 9.21 | -0.22% | CNY 9.17 | CNY 9.36 | CNY 9.17 | 15.99M |
| 2026-09-07 | CNY 9.23 | +0.76% | CNY 9.11 | CNY 9.30 | CNY 9.11 | 26.29M |
| 2026-09-04 | CNY 9.16 | -1.19% | CNY 9.28 | CNY 9.39 | CNY 9.10 | 27.27M |
| 2026-09-03 | CNY 9.27 | -2.63% | CNY 9.48 | CNY 9.58 | CNY 9.22 | 34.22M |
| 2026-09-02 | CNY 9.52 | -0.42% | CNY 9.55 | CNY 9.63 | CNY 9.36 | 35.88M |
| 2026-09-01 | CNY 9.56 | +5.52% | CNY 9.07 | CNY 9.66 | CNY 9.07 | 54.53M |
| 2026-08-31 | CNY 9.06 | +2.72% | CNY 8.99 | CNY 9.21 | CNY 8.81 | 46.88M |
| 2026-08-28 | CNY 8.82 | +1.38% | CNY 8.62 | CNY 8.88 | CNY 8.59 | 19.62M |
| 2026-08-27 | CNY 8.70 | +0.23% | CNY 8.62 | CNY 8.70 | CNY 8.51 | 14.71M |
| 2026-08-26 | CNY 8.68 | +1.17% | CNY 8.58 | CNY 8.73 | CNY 8.55 | 15.91M |
| 2026-08-25 | CNY 8.58 | +0.35% | CNY 8.57 | CNY 8.69 | CNY 8.53 | 11.22M |
| 2026-08-24 | CNY 8.55 | +2.52% | CNY 8.39 | CNY 8.56 | CNY 8.30 | 16.00M |
| 2026-08-21 | CNY 8.34 | -0.12% | CNY 8.31 | CNY 8.39 | CNY 8.29 | 9.77M |
| 2026-08-20 | CNY 8.35 | -1.76% | CNY 8.48 | CNY 8.61 | CNY 8.33 | 16.53M |
| 2026-08-19 | CNY 8.50 | +0.71% | CNY 8.49 | CNY 8.64 | CNY 8.45 | 16.45M |
| 2026-08-18 | CNY 8.44 | -0.35% | CNY 8.47 | CNY 8.54 | CNY 8.41 | 13.24M |
| 2026-08-17 | CNY 8.47 | +1.44% | CNY 8.41 | CNY 8.50 | CNY 8.26 | 16.21M |
| 2026-08-14 | CNY 8.35 | -0.36% | CNY 8.39 | CNY 8.40 | CNY 8.31 | 7.12M |
| 2026-08-13 | CNY 8.38 | -0.48% | CNY 8.41 | CNY 8.50 | CNY 8.35 | 12.87M |
| 2026-08-12 | CNY 8.42 | -1.29% | CNY 8.53 | CNY 8.57 | CNY 8.38 | 10.39M |
| 2026-08-11 | CNY 8.53 | +0.95% | CNY 8.48 | CNY 8.71 | CNY 8.41 | 20.11M |
| 2026-08-10 | CNY 8.45 | +1.32% | CNY 8.33 | CNY 8.58 | CNY 8.27 | 20.18M |
| 2026-08-07 | CNY 8.34 | -2.34% | CNY 8.54 | CNY 8.54 | CNY 8.32 | 19.58M |
| 2026-08-06 | CNY 8.54 | -0.81% | CNY 8.61 | CNY 8.64 | CNY 8.39 | 20.70M |
| 2026-08-05 | CNY 8.61 | -1.03% | CNY 8.73 | CNY 8.75 | CNY 8.58 | 17.64M |
| 2026-08-04 | CNY 8.70 | -1.36% | CNY 8.80 | CNY 8.80 | CNY 8.60 | 15.42M |
| 2026-08-03 | CNY 8.82 | -2.33% | CNY 9.03 | CNY 9.10 | CNY 8.70 | 24.43M |
| 2026-07-31 | CNY 9.03 | +0.89% | CNY 8.99 | CNY 9.05 | CNY 8.78 | 18.75M |
| 2026-07-30 | CNY 8.95 | +1.36% | CNY 8.84 | CNY 9.09 | CNY 8.83 | 19.00M |
| 2026-07-29 | CNY 8.83 | +1.03% | CNY 8.80 | CNY 8.95 | CNY 8.75 | 15.43M |
| 2026-07-28 | CNY 8.74 | +0.23% | CNY 8.74 | CNY 8.84 | CNY 8.63 | 18.26M |
| 2026-07-27 | CNY 8.72 | -1.02% | CNY 8.82 | CNY 8.90 | CNY 8.69 | 17.33M |
| 2026-07-24 | CNY 8.81 | -7.46% | CNY 8.99 | CNY 8.99 | CNY 8.66 | 21.58M |
| 2026-07-23 | CNY 9.52 | +3.14% | CNY 9.23 | CNY 9.53 | CNY 9.09 | 27.76M |
| 2026-07-22 | CNY 9.23 | +4.18% | CNY 8.86 | CNY 9.25 | CNY 8.71 | 32.95M |
| 2026-07-21 | CNY 8.86 | +0.23% | CNY 8.80 | CNY 9.26 | CNY 8.78 | 37.51M |
| 2026-07-20 | CNY 8.84 | +4.37% | CNY 8.49 | CNY 8.85 | CNY 8.43 | 34.83M |
| 2026-07-17 | CNY 8.47 | +2.67% | CNY 8.33 | CNY 8.54 | CNY 8.30 | 21.23M |
| 2026-07-16 | CNY 8.25 | -2.02% | CNY 8.43 | CNY 8.51 | CNY 8.22 | 13.92M |
| 2026-07-15 | CNY 8.42 | -0.24% | CNY 8.40 | CNY 8.50 | CNY 8.35 | 13.49M |
| 2026-07-14 | CNY 8.44 | +0.72% | CNY 8.38 | CNY 8.50 | CNY 8.36 | 10.93M |
| 2026-07-13 | CNY 8.38 | -0.71% | CNY 8.44 | CNY 8.58 | CNY 8.36 | 14.73M |
| 2026-07-10 | CNY 8.44 | -0.71% | CNY 8.54 | CNY 8.55 | CNY 8.36 | 12.94M |
| 2026-07-09 | CNY 8.50 | -2.63% | CNY 8.70 | CNY 8.74 | CNY 8.45 | 15.33M |
| 2026-07-08 | CNY 8.73 | +3.07% | CNY 8.56 | CNY 8.82 | CNY 8.43 | 22.17M |
| 2026-07-07 | CNY 8.47 | -1.05% | CNY 8.47 | CNY 8.67 | CNY 8.39 | 19.30M |
| 2026-07-06 | CNY 8.56 | +1.30% | CNY 8.45 | CNY 8.59 | CNY 8.23 | 18.95M |
| 2026-07-03 | CNY 8.45 | +2.05% | CNY 8.26 | CNY 8.49 | CNY 8.23 | 16.94M |
| 2026-07-02 | CNY 8.28 | +2.73% | CNY 8.11 | CNY 8.30 | CNY 8.03 | 18.25M |
| 2026-07-01 | CNY 8.06 | +3.07% | CNY 7.82 | CNY 8.12 | CNY 7.76 | 16.71M |
| 2026-06-30 | CNY 7.82 | -1.51% | CNY 7.93 | CNY 7.94 | CNY 7.68 | 18.26M |
| 2026-06-29 | CNY 7.94 | +0.13% | CNY 7.93 | CNY 8.04 | CNY 7.75 | 15.78M |
| 2026-06-26 | CNY 7.93 | -0.88% | CNY 8.00 | CNY 8.04 | CNY 7.92 | 13.02M |
| 2026-06-25 | CNY 8.00 | -0.99% | CNY 8.12 | CNY 8.13 | CNY 7.94 | 17.24M |
| 2026-06-24 | CNY 8.08 | -0.12% | CNY 8.10 | CNY 8.15 | CNY 8.01 | 13.50M |
| 2026-06-23 | CNY 8.09 | -0.98% | CNY 8.15 | CNY 8.20 | CNY 8.05 | 19.17M |
| 2026-06-22 | CNY 8.17 | -1.21% | CNY 8.30 | CNY 8.30 | CNY 8.03 | 23.53M |
| 2026-06-18 | CNY 8.27 | -0.96% | CNY 8.30 | CNY 8.36 | CNY 8.21 | 13.63M |
| 2026-06-17 | CNY 8.35 | 0.00% | CNY 8.31 | CNY 8.38 | CNY 8.21 | 14.94M |
| 2026-06-16 | CNY 8.35 | +0.36% | CNY 8.32 | CNY 8.38 | CNY 8.26 | 17.71M |
| 2026-06-15 | CNY 8.32 | +0.85% | CNY 8.27 | CNY 8.37 | CNY 8.17 | 19.16M |
| 2026-06-12 | CNY 8.25 | -1.08% | CNY 8.33 | CNY 8.34 | CNY 8.17 | 26.32M |
| 2026-06-11 | CNY 8.34 | +0.36% | CNY 8.30 | CNY 8.40 | CNY 8.25 | 15.05M |
| 2026-06-10 | CNY 8.31 | -0.60% | CNY 8.32 | CNY 8.38 | CNY 8.27 | 11.63M |
| 2026-06-09 | CNY 8.36 | -1.07% | CNY 8.45 | CNY 8.56 | CNY 8.29 | 15.48M |
| 2026-06-08 | CNY 8.45 | +0.60% | CNY 8.34 | CNY 8.52 | CNY 8.20 | 21.52M |
| 2026-06-05 | CNY 8.40 | +0.96% | CNY 8.37 | CNY 8.44 | CNY 8.26 | 16.58M |
| 2026-06-04 | CNY 8.32 | +1.84% | CNY 8.17 | CNY 8.34 | CNY 8.17 | 20.42M |
| 2026-06-03 | CNY 8.17 | -3.66% | CNY 8.46 | CNY 8.47 | CNY 8.12 | 25.87M |
| 2026-06-02 | CNY 8.48 | +0.12% | CNY 8.45 | CNY 8.58 | CNY 8.43 | 23.86M |
| 2026-06-01 | CNY 8.47 | -3.31% | CNY 8.75 | CNY 8.77 | CNY 8.43 | 29.44M |
| 2026-05-29 | CNY 8.76 | +0.11% | CNY 8.80 | CNY 8.88 | CNY 8.67 | 38.72M |
| 2026-05-28 | CNY 8.75 | -0.46% | CNY 8.79 | CNY 8.83 | CNY 8.63 | 22.52M |
| 2026-05-27 | CNY 8.79 | +2.57% | CNY 8.57 | CNY 8.81 | CNY 8.51 | 44.73M |
| 2026-05-26 | CNY 8.57 | +3.13% | CNY 8.25 | CNY 8.59 | CNY 8.23 | 41.80M |