Longjian Road & Bridge Co., Ltd. Class A 600853
SSE · China · Industrial Services
CNY 3.32+0.03 (+0.91%)
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 3.32 | +0.91% | CNY 3.31 | CNY 3.33 | CNY 3.26 | 10.67M |
| 2026-09-29 | CNY 3.29 | +1.54% | CNY 3.23 | CNY 3.32 | CNY 3.21 | 10.13M |
| 2026-09-28 | CNY 3.24 | -0.61% | CNY 3.24 | CNY 3.27 | CNY 3.21 | 8.47M |
| 2026-09-24 | CNY 3.26 | 0.00% | CNY 3.26 | CNY 3.29 | CNY 3.24 | 5.86M |
| 2026-09-23 | CNY 3.26 | -0.31% | CNY 3.27 | CNY 3.31 | CNY 3.24 | 7.67M |
| 2026-09-22 | CNY 3.27 | -1.51% | CNY 3.31 | CNY 3.36 | CNY 3.25 | 10.26M |
| 2026-09-21 | CNY 3.32 | +1.84% | CNY 3.26 | CNY 3.33 | CNY 3.25 | 8.87M |
| 2026-09-18 | CNY 3.26 | -0.61% | CNY 3.27 | CNY 3.30 | CNY 3.25 | 7.67M |
| 2026-09-17 | CNY 3.28 | +0.92% | CNY 3.24 | CNY 3.29 | CNY 3.20 | 6.69M |
| 2026-09-16 | CNY 3.25 | +0.31% | CNY 3.24 | CNY 3.27 | CNY 3.20 | 7.22M |
| 2026-09-15 | CNY 3.24 | -2.99% | CNY 3.33 | CNY 3.33 | CNY 3.23 | 8.44M |
| 2026-09-14 | CNY 3.34 | +0.30% | CNY 3.31 | CNY 3.37 | CNY 3.30 | 7.85M |
| 2026-09-11 | CNY 3.33 | -2.35% | CNY 3.39 | CNY 3.39 | CNY 3.31 | 9.09M |
| 2026-09-10 | CNY 3.41 | -0.29% | CNY 3.40 | CNY 3.42 | CNY 3.38 | 7.02M |
| 2026-09-09 | CNY 3.42 | -0.58% | CNY 3.42 | CNY 3.43 | CNY 3.39 | 8.66M |
| 2026-09-08 | CNY 3.44 | +2.08% | CNY 3.38 | CNY 3.44 | CNY 3.37 | 9.96M |
| 2026-09-07 | CNY 3.37 | -0.30% | CNY 3.39 | CNY 3.40 | CNY 3.36 | 7.16M |
| 2026-09-04 | CNY 3.38 | +0.90% | CNY 3.38 | CNY 3.43 | CNY 3.35 | 9.16M |
| 2026-09-03 | CNY 3.35 | -1.47% | CNY 3.40 | CNY 3.43 | CNY 3.35 | 8.85M |
| 2026-09-02 | CNY 3.40 | -0.29% | CNY 3.40 | CNY 3.42 | CNY 3.35 | 9.52M |
| 2026-09-01 | CNY 3.41 | +1.19% | CNY 3.37 | CNY 3.44 | CNY 3.34 | 11.62M |
| 2026-08-31 | CNY 3.37 | 0.00% | CNY 3.35 | CNY 3.40 | CNY 3.35 | 7.73M |
| 2026-08-28 | CNY 3.37 | +0.90% | CNY 3.34 | CNY 3.39 | CNY 3.32 | 8.60M |
| 2026-08-27 | CNY 3.34 | -0.89% | CNY 3.37 | CNY 3.37 | CNY 3.30 | 8.91M |
| 2026-08-26 | CNY 3.37 | +1.20% | CNY 3.33 | CNY 3.38 | CNY 3.33 | 9.25M |
| 2026-08-25 | CNY 3.33 | +1.83% | CNY 3.25 | CNY 3.34 | CNY 3.24 | 10.48M |
| 2026-08-24 | CNY 3.27 | +0.62% | CNY 3.27 | CNY 3.28 | CNY 3.22 | 11.58M |
| 2026-08-21 | CNY 3.25 | -1.52% | CNY 3.29 | CNY 3.30 | CNY 3.19 | 14.28M |
| 2026-08-20 | CNY 3.30 | +2.17% | CNY 3.24 | CNY 3.31 | CNY 3.23 | 8.31M |
| 2026-08-19 | CNY 3.23 | -1.52% | CNY 3.28 | CNY 3.28 | CNY 3.21 | 8.14M |
| 2026-08-18 | CNY 3.28 | -0.61% | CNY 3.30 | CNY 3.32 | CNY 3.27 | 7.22M |
| 2026-08-17 | CNY 3.30 | +0.61% | CNY 3.28 | CNY 3.33 | CNY 3.23 | 7.18M |
| 2026-08-14 | CNY 3.28 | 0.00% | CNY 3.30 | CNY 3.31 | CNY 3.24 | 8.54M |
| 2026-08-13 | CNY 3.28 | -0.61% | CNY 3.29 | CNY 3.35 | CNY 3.24 | 11.70M |
| 2026-08-12 | CNY 3.30 | +1.85% | CNY 3.24 | CNY 3.30 | CNY 3.23 | 8.12M |
| 2026-08-11 | CNY 3.24 | -0.61% | CNY 3.26 | CNY 3.28 | CNY 3.23 | 6.49M |
| 2026-08-10 | CNY 3.26 | +1.87% | CNY 3.20 | CNY 3.28 | CNY 3.18 | 11.35M |
| 2026-08-07 | CNY 3.20 | -1.23% | CNY 3.23 | CNY 3.23 | CNY 3.15 | 9.84M |
| 2026-08-06 | CNY 3.24 | +0.31% | CNY 3.23 | CNY 3.25 | CNY 3.18 | 8.27M |
| 2026-08-05 | CNY 3.23 | -1.22% | CNY 3.27 | CNY 3.28 | CNY 3.21 | 10.32M |
| 2026-08-04 | CNY 3.27 | -0.61% | CNY 3.29 | CNY 3.31 | CNY 3.25 | 9.76M |
| 2026-08-03 | CNY 3.29 | +2.49% | CNY 3.21 | CNY 3.30 | CNY 3.21 | 10.95M |
| 2026-07-31 | CNY 3.21 | +1.26% | CNY 3.18 | CNY 3.22 | CNY 3.16 | 9.44M |
| 2026-07-30 | CNY 3.17 | 0.00% | CNY 3.16 | CNY 3.21 | CNY 3.14 | 10.35M |
| 2026-07-29 | CNY 3.17 | +1.60% | CNY 3.12 | CNY 3.20 | CNY 3.12 | 8.89M |
| 2026-07-28 | CNY 3.12 | +0.32% | CNY 3.09 | CNY 3.15 | CNY 3.09 | 6.54M |
| 2026-07-27 | CNY 3.11 | +1.63% | CNY 3.06 | CNY 3.14 | CNY 3.06 | 7.21M |
| 2026-07-24 | CNY 3.06 | -3.16% | CNY 3.15 | CNY 3.17 | CNY 3.06 | 7.83M |
| 2026-07-23 | CNY 3.16 | +2.60% | CNY 3.07 | CNY 3.17 | CNY 3.06 | 11.05M |
| 2026-07-22 | CNY 3.08 | 0.00% | CNY 3.08 | CNY 3.12 | CNY 3.04 | 10.13M |
| 2026-07-21 | CNY 3.08 | -2.53% | CNY 3.14 | CNY 3.16 | CNY 3.05 | 14.24M |
| 2026-07-20 | CNY 3.16 | -1.25% | CNY 3.21 | CNY 3.26 | CNY 3.12 | 13.72M |
| 2026-07-17 | CNY 3.20 | -0.93% | CNY 3.25 | CNY 3.31 | CNY 3.19 | 13.35M |
| 2026-07-16 | CNY 3.23 | 0.00% | CNY 3.23 | CNY 3.25 | CNY 3.19 | 6.99M |
| 2026-07-15 | CNY 3.23 | +1.89% | CNY 3.16 | CNY 3.25 | CNY 3.15 | 10.93M |
| 2026-07-14 | CNY 3.17 | +1.93% | CNY 3.10 | CNY 3.19 | CNY 3.09 | 11.88M |
| 2026-07-13 | CNY 3.11 | -0.64% | CNY 3.10 | CNY 3.16 | CNY 3.08 | 9.03M |
| 2026-07-10 | CNY 3.13 | +3.30% | CNY 3.03 | CNY 3.16 | CNY 2.98 | 13.09M |
| 2026-07-09 | CNY 3.03 | -1.94% | CNY 3.09 | CNY 3.11 | CNY 3.01 | 9.33M |
| 2026-07-08 | CNY 3.09 | +0.32% | CNY 3.09 | CNY 3.11 | CNY 3.04 | 8.61M |
| 2026-07-07 | CNY 3.08 | -2.84% | CNY 3.17 | CNY 3.18 | CNY 3.07 | 8.05M |
| 2026-07-06 | CNY 3.17 | -0.31% | CNY 3.18 | CNY 3.22 | CNY 3.15 | 7.23M |
| 2026-07-03 | CNY 3.18 | +2.25% | CNY 3.12 | CNY 3.20 | CNY 3.11 | 8.73M |
| 2026-07-02 | CNY 3.11 | 0.00% | CNY 3.09 | CNY 3.17 | CNY 3.09 | 8.32M |
| 2026-07-01 | CNY 3.11 | +2.30% | CNY 3.05 | CNY 3.14 | CNY 3.02 | 10.73M |
| 2026-06-30 | CNY 3.04 | -1.30% | CNY 3.08 | CNY 3.10 | CNY 3.00 | 7.10M |
| 2026-06-29 | CNY 3.08 | +0.65% | CNY 3.03 | CNY 3.11 | CNY 2.98 | 9.00M |
| 2026-06-26 | CNY 3.06 | -2.24% | CNY 3.14 | CNY 3.14 | CNY 3.05 | 7.56M |
| 2026-06-25 | CNY 3.13 | -1.57% | CNY 3.19 | CNY 3.19 | CNY 3.12 | 7.05M |
| 2026-06-24 | CNY 3.18 | -3.05% | CNY 3.28 | CNY 3.28 | CNY 3.15 | 7.50M |
| 2026-06-23 | CNY 3.28 | +1.23% | CNY 3.21 | CNY 3.37 | CNY 3.20 | 8.95M |
| 2026-06-22 | CNY 3.24 | +0.62% | CNY 3.20 | CNY 3.25 | CNY 3.08 | 10.43M |
| 2026-06-18 | CNY 3.22 | -0.92% | CNY 3.23 | CNY 3.25 | CNY 3.18 | 5.82M |
| 2026-06-17 | CNY 3.25 | -2.99% | CNY 3.31 | CNY 3.34 | CNY 3.23 | 9.00M |
| 2026-06-16 | CNY 3.35 | -0.30% | CNY 3.36 | CNY 3.36 | CNY 3.27 | 10.52M |
| 2026-06-15 | CNY 3.36 | -0.30% | CNY 3.37 | CNY 3.42 | CNY 3.33 | 12.63M |
| 2026-06-12 | CNY 3.37 | +1.81% | CNY 3.33 | CNY 3.39 | CNY 3.31 | 14.06M |
| 2026-06-11 | CNY 3.31 | -3.50% | CNY 3.40 | CNY 3.40 | CNY 3.27 | 12.25M |
| 2026-06-10 | CNY 3.43 | -0.87% | CNY 3.48 | CNY 3.52 | CNY 3.40 | 9.26M |
| 2026-06-09 | CNY 3.46 | -1.14% | CNY 3.50 | CNY 3.52 | CNY 3.43 | 8.19M |
| 2026-06-08 | CNY 3.50 | -3.58% | CNY 3.58 | CNY 3.62 | CNY 3.44 | 12.22M |
| 2026-06-05 | CNY 3.63 | +3.13% | CNY 3.49 | CNY 3.64 | CNY 3.49 | 11.21M |
| 2026-06-04 | CNY 3.52 | -1.40% | CNY 3.55 | CNY 3.57 | CNY 3.50 | 6.56M |
| 2026-06-03 | CNY 3.57 | -1.38% | CNY 3.61 | CNY 3.63 | CNY 3.56 | 5.49M |
| 2026-06-02 | CNY 3.62 | -1.63% | CNY 3.70 | CNY 3.70 | CNY 3.60 | 6.95M |
| 2026-06-01 | CNY 3.68 | +2.22% | CNY 3.60 | CNY 3.71 | CNY 3.60 | 9.82M |
| 2026-05-29 | CNY 3.60 | +0.28% | CNY 3.59 | CNY 3.65 | CNY 3.58 | 8.76M |
| 2026-05-28 | CNY 3.59 | +0.84% | CNY 3.58 | CNY 3.60 | CNY 3.52 | 8.20M |
| 2026-05-27 | CNY 3.56 | -0.84% | CNY 3.58 | CNY 3.64 | CNY 3.55 | 6.16M |
| 2026-05-26 | CNY 3.59 | -1.64% | CNY 3.62 | CNY 3.64 | CNY 3.56 | 7.63M |