Chongqing Road & Bridge Co., Ltd. Class A 600106
SSE · China · Industrial Services
CNY 4.51+0.06 (+1.35%)
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 4.51 | +1.35% | CNY 4.45 | CNY 4.54 | CNY 4.40 | 10.12M |
| 2026-09-29 | CNY 4.45 | +3.25% | CNY 4.31 | CNY 4.52 | CNY 4.29 | 15.57M |
| 2026-09-28 | CNY 4.31 | -3.36% | CNY 4.43 | CNY 4.46 | CNY 4.26 | 11.66M |
| 2026-09-24 | CNY 4.46 | -0.67% | CNY 4.49 | CNY 4.66 | CNY 4.45 | 15.53M |
| 2026-09-23 | CNY 4.49 | +0.22% | CNY 4.47 | CNY 4.56 | CNY 4.42 | 11.47M |
| 2026-09-22 | CNY 4.48 | +0.22% | CNY 4.46 | CNY 4.51 | CNY 4.42 | 8.04M |
| 2026-09-21 | CNY 4.47 | +0.68% | CNY 4.45 | CNY 4.48 | CNY 4.41 | 8.63M |
| 2026-09-18 | CNY 4.44 | +0.23% | CNY 4.42 | CNY 4.48 | CNY 4.42 | 7.78M |
| 2026-09-17 | CNY 4.43 | +0.68% | CNY 4.40 | CNY 4.46 | CNY 4.35 | 9.64M |
| 2026-09-16 | CNY 4.40 | +1.15% | CNY 4.34 | CNY 4.46 | CNY 4.30 | 10.65M |
| 2026-09-15 | CNY 4.35 | -2.68% | CNY 4.46 | CNY 4.48 | CNY 4.30 | 10.78M |
| 2026-09-14 | CNY 4.47 | -2.83% | CNY 4.57 | CNY 4.60 | CNY 4.47 | 7.99M |
| 2026-09-11 | CNY 4.60 | -0.65% | CNY 4.60 | CNY 4.61 | CNY 4.47 | 16.12M |
| 2026-09-10 | CNY 4.63 | -0.22% | CNY 4.63 | CNY 4.68 | CNY 4.58 | 8.07M |
| 2026-09-09 | CNY 4.64 | 0.00% | CNY 4.60 | CNY 4.65 | CNY 4.59 | 8.78M |
| 2026-09-08 | CNY 4.64 | +0.87% | CNY 4.58 | CNY 4.64 | CNY 4.57 | 12.26M |
| 2026-09-07 | CNY 4.60 | -0.65% | CNY 4.60 | CNY 4.63 | CNY 4.55 | 10.28M |
| 2026-09-04 | CNY 4.63 | +1.31% | CNY 4.59 | CNY 4.69 | CNY 4.56 | 16.34M |
| 2026-09-03 | CNY 4.57 | -1.08% | CNY 4.63 | CNY 4.67 | CNY 4.53 | 14.88M |
| 2026-09-02 | CNY 4.62 | +2.44% | CNY 4.49 | CNY 4.71 | CNY 4.42 | 29.37M |
| 2026-09-01 | CNY 4.51 | +2.50% | CNY 4.40 | CNY 4.60 | CNY 4.38 | 17.94M |
| 2026-08-31 | CNY 4.40 | -0.68% | CNY 4.43 | CNY 4.43 | CNY 4.34 | 11.00M |
| 2026-08-28 | CNY 4.43 | +1.84% | CNY 4.35 | CNY 4.45 | CNY 4.32 | 12.73M |
| 2026-08-27 | CNY 4.35 | +0.46% | CNY 4.32 | CNY 4.35 | CNY 4.28 | 10.42M |
| 2026-08-26 | CNY 4.33 | +1.41% | CNY 4.26 | CNY 4.36 | CNY 4.25 | 10.21M |
| 2026-08-25 | CNY 4.27 | -1.39% | CNY 4.29 | CNY 4.30 | CNY 4.17 | 15.43M |
| 2026-08-24 | CNY 4.33 | +0.93% | CNY 4.47 | CNY 4.47 | CNY 4.26 | 15.13M |
| 2026-08-21 | CNY 4.29 | -0.69% | CNY 4.32 | CNY 4.32 | CNY 4.24 | 8.17M |
| 2026-08-20 | CNY 4.32 | +2.13% | CNY 4.26 | CNY 4.33 | CNY 4.24 | 10.54M |
| 2026-08-19 | CNY 4.23 | -3.20% | CNY 4.34 | CNY 4.37 | CNY 4.21 | 9.75M |
| 2026-08-18 | CNY 4.37 | -0.46% | CNY 4.39 | CNY 4.40 | CNY 4.33 | 8.79M |
| 2026-08-17 | CNY 4.39 | -0.23% | CNY 4.40 | CNY 4.42 | CNY 4.34 | 9.67M |
| 2026-08-14 | CNY 4.40 | -0.90% | CNY 4.44 | CNY 4.47 | CNY 4.35 | 10.84M |
| 2026-08-13 | CNY 4.44 | -1.99% | CNY 4.54 | CNY 4.54 | CNY 4.43 | 10.08M |
| 2026-08-12 | CNY 4.53 | +0.44% | CNY 4.52 | CNY 4.57 | CNY 4.48 | 8.76M |
| 2026-08-11 | CNY 4.51 | -1.10% | CNY 4.55 | CNY 4.55 | CNY 4.47 | 7.67M |
| 2026-08-10 | CNY 4.56 | +1.79% | CNY 4.49 | CNY 4.62 | CNY 4.49 | 10.93M |
| 2026-08-07 | CNY 4.48 | -1.10% | CNY 4.52 | CNY 4.52 | CNY 4.41 | 10.04M |
| 2026-08-06 | CNY 4.53 | -0.88% | CNY 4.56 | CNY 4.56 | CNY 4.44 | 11.86M |
| 2026-08-05 | CNY 4.57 | -0.22% | CNY 4.61 | CNY 4.62 | CNY 4.54 | 9.97M |
| 2026-08-04 | CNY 4.58 | -1.72% | CNY 4.66 | CNY 4.69 | CNY 4.57 | 16.01M |
| 2026-08-03 | CNY 4.66 | +6.64% | CNY 4.38 | CNY 4.67 | CNY 4.38 | 23.19M |
| 2026-07-31 | CNY 4.37 | +1.16% | CNY 4.32 | CNY 4.39 | CNY 4.32 | 9.35M |
| 2026-07-30 | CNY 4.32 | -0.92% | CNY 4.35 | CNY 4.42 | CNY 4.28 | 14.42M |
| 2026-07-29 | CNY 4.36 | +3.07% | CNY 4.24 | CNY 4.38 | CNY 4.24 | 14.24M |
| 2026-07-28 | CNY 4.23 | +2.42% | CNY 4.11 | CNY 4.31 | CNY 4.11 | 19.04M |
| 2026-07-27 | CNY 4.13 | +2.74% | CNY 4.01 | CNY 4.17 | CNY 4.01 | 13.14M |
| 2026-07-24 | CNY 4.02 | -3.60% | CNY 4.15 | CNY 4.16 | CNY 4.00 | 13.93M |
| 2026-07-23 | CNY 4.17 | +1.21% | CNY 4.12 | CNY 4.18 | CNY 4.10 | 10.93M |
| 2026-07-22 | CNY 4.12 | -2.37% | CNY 4.20 | CNY 4.26 | CNY 4.09 | 15.53M |
| 2026-07-21 | CNY 4.22 | -0.94% | CNY 4.26 | CNY 4.28 | CNY 4.18 | 14.50M |
| 2026-07-20 | CNY 4.26 | -1.39% | CNY 4.31 | CNY 4.41 | CNY 4.20 | 18.52M |
| 2026-07-17 | CNY 4.32 | -3.57% | CNY 4.46 | CNY 4.56 | CNY 4.26 | 16.17M |
| 2026-07-16 | CNY 4.48 | +1.59% | CNY 4.39 | CNY 4.53 | CNY 4.32 | 12.63M |
| 2026-07-15 | CNY 4.41 | +1.85% | CNY 4.33 | CNY 4.44 | CNY 4.32 | 14.64M |
| 2026-07-14 | CNY 4.33 | 0.00% | CNY 4.34 | CNY 4.36 | CNY 4.27 | 11.18M |
| 2026-07-13 | CNY 4.33 | -6.88% | CNY 4.62 | CNY 4.65 | CNY 4.33 | 18.23M |
| 2026-07-10 | CNY 4.65 | +3.56% | CNY 4.55 | CNY 4.71 | CNY 4.44 | 19.10M |
| 2026-07-09 | CNY 4.49 | +1.35% | CNY 4.44 | CNY 4.50 | CNY 4.36 | 12.80M |
| 2026-07-08 | CNY 4.43 | -0.45% | CNY 4.43 | CNY 4.48 | CNY 4.35 | 10.16M |
| 2026-07-07 | CNY 4.45 | -3.05% | CNY 4.60 | CNY 4.62 | CNY 4.44 | 12.59M |
| 2026-07-06 | CNY 4.59 | -0.43% | CNY 4.62 | CNY 4.67 | CNY 4.58 | 9.28M |
| 2026-07-03 | CNY 4.61 | +1.54% | CNY 4.57 | CNY 4.69 | CNY 4.55 | 13.14M |
| 2026-07-02 | CNY 4.54 | -1.30% | CNY 4.62 | CNY 4.67 | CNY 4.51 | 11.39M |
| 2026-07-01 | CNY 4.60 | +0.44% | CNY 4.60 | CNY 4.68 | CNY 4.53 | 13.39M |
| 2026-06-30 | CNY 4.58 | -1.51% | CNY 4.63 | CNY 4.77 | CNY 4.55 | 14.51M |
| 2026-06-29 | CNY 4.65 | +0.65% | CNY 4.62 | CNY 4.70 | CNY 4.50 | 14.93M |
| 2026-06-26 | CNY 4.62 | -4.55% | CNY 4.91 | CNY 4.91 | CNY 4.61 | 15.80M |
| 2026-06-25 | CNY 4.84 | -0.41% | CNY 4.88 | CNY 4.93 | CNY 4.72 | 13.09M |
| 2026-06-24 | CNY 4.86 | -2.21% | CNY 4.97 | CNY 4.97 | CNY 4.76 | 19.21M |
| 2026-06-23 | CNY 4.97 | -0.60% | CNY 4.91 | CNY 5.10 | CNY 4.91 | 15.10M |
| 2026-06-22 | CNY 5.00 | -2.72% | CNY 5.12 | CNY 5.15 | CNY 4.84 | 22.18M |
| 2026-06-18 | CNY 5.14 | +4.47% | CNY 4.92 | CNY 5.21 | CNY 4.84 | 27.00M |
| 2026-06-17 | CNY 4.92 | -1.60% | CNY 5.00 | CNY 5.02 | CNY 4.89 | 12.44M |
| 2026-06-16 | CNY 5.00 | -0.20% | CNY 5.07 | CNY 5.07 | CNY 4.95 | 12.05M |
| 2026-06-15 | CNY 5.01 | +0.20% | CNY 5.03 | CNY 5.08 | CNY 4.98 | 10.88M |
| 2026-06-12 | CNY 5.00 | +0.40% | CNY 5.00 | CNY 5.04 | CNY 4.93 | 17.23M |
| 2026-06-11 | CNY 4.98 | +1.01% | CNY 4.90 | CNY 5.05 | CNY 4.89 | 14.64M |
| 2026-06-10 | CNY 4.93 | -1.20% | CNY 4.95 | CNY 4.99 | CNY 4.78 | 20.80M |
| 2026-06-09 | CNY 4.99 | -0.40% | CNY 5.04 | CNY 5.10 | CNY 4.94 | 14.74M |
| 2026-06-08 | CNY 5.01 | -4.57% | CNY 5.17 | CNY 5.25 | CNY 4.98 | 19.19M |
| 2026-06-05 | CNY 5.25 | +0.77% | CNY 5.22 | CNY 5.35 | CNY 5.22 | 15.87M |
| 2026-06-04 | CNY 5.21 | -1.33% | CNY 5.29 | CNY 5.49 | CNY 5.17 | 19.07M |
| 2026-06-03 | CNY 5.28 | -1.12% | CNY 5.34 | CNY 5.35 | CNY 5.24 | 10.59M |
| 2026-06-02 | CNY 5.34 | -0.37% | CNY 5.36 | CNY 5.42 | CNY 5.27 | 9.38M |
| 2026-06-01 | CNY 5.36 | +0.37% | CNY 5.34 | CNY 5.38 | CNY 5.20 | 10.68M |
| 2026-05-29 | CNY 5.34 | -0.93% | CNY 5.42 | CNY 5.50 | CNY 5.28 | 18.34M |
| 2026-05-28 | CNY 5.39 | -0.74% | CNY 5.41 | CNY 5.45 | CNY 5.26 | 15.78M |
| 2026-05-27 | CNY 5.43 | -1.81% | CNY 5.59 | CNY 5.65 | CNY 5.40 | 14.66M |
| 2026-05-26 | CNY 5.53 | -1.43% | CNY 5.56 | CNY 5.58 | CNY 5.44 | 13.90M |