Zhengping Road & Bridge Construction Co., Ltd. Class A 603843
SSE · China · Industrial Services
CNY 6.34+0.16 (+2.59%)
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 6.34 | +2.59% | CNY 6.18 | CNY 6.41 | CNY 6.18 | 9.56M |
| 2026-09-29 | CNY 6.18 | +2.32% | CNY 5.98 | CNY 6.31 | CNY 5.95 | 10.21M |
| 2026-09-28 | CNY 6.04 | -4.58% | CNY 6.33 | CNY 6.40 | CNY 6.04 | 10.39M |
| 2026-09-24 | CNY 6.33 | -4.09% | CNY 6.55 | CNY 6.58 | CNY 6.29 | 11.04M |
| 2026-09-23 | CNY 6.60 | +2.80% | CNY 6.33 | CNY 6.75 | CNY 6.18 | 19.68M |
| 2026-09-22 | CNY 6.42 | -4.18% | CNY 6.66 | CNY 6.69 | CNY 6.42 | 15.45M |
| 2026-09-21 | CNY 6.70 | -2.47% | CNY 6.90 | CNY 6.90 | CNY 6.68 | 11.55M |
| 2026-09-18 | CNY 6.87 | +1.48% | CNY 6.84 | CNY 6.96 | CNY 6.80 | 8.40M |
| 2026-09-17 | CNY 6.77 | +1.35% | CNY 6.63 | CNY 6.93 | CNY 6.60 | 10.15M |
| 2026-09-16 | CNY 6.68 | -0.30% | CNY 6.56 | CNY 6.74 | CNY 6.56 | 8.79M |
| 2026-09-15 | CNY 6.70 | -1.18% | CNY 6.77 | CNY 6.87 | CNY 6.68 | 7.25M |
| 2026-09-14 | CNY 6.78 | -0.88% | CNY 6.85 | CNY 6.88 | CNY 6.74 | 8.07M |
| 2026-09-11 | CNY 6.84 | -0.73% | CNY 6.70 | CNY 6.90 | CNY 6.70 | 10.40M |
| 2026-09-10 | CNY 6.89 | -2.41% | CNY 7.00 | CNY 7.03 | CNY 6.85 | 10.00M |
| 2026-09-09 | CNY 7.06 | +0.71% | CNY 6.95 | CNY 7.15 | CNY 6.88 | 13.22M |
| 2026-09-08 | CNY 7.01 | -2.37% | CNY 7.20 | CNY 7.27 | CNY 6.90 | 13.63M |
| 2026-09-07 | CNY 7.18 | +0.14% | CNY 7.06 | CNY 7.26 | CNY 7.04 | 8.51M |
| 2026-09-04 | CNY 7.17 | -3.24% | CNY 7.40 | CNY 7.46 | CNY 7.17 | 11.13M |
| 2026-09-03 | CNY 7.41 | +0.41% | CNY 7.33 | CNY 7.52 | CNY 7.31 | 8.84M |
| 2026-09-02 | CNY 7.38 | +0.54% | CNY 7.32 | CNY 7.42 | CNY 7.25 | 10.28M |
| 2026-09-01 | CNY 7.34 | -1.74% | CNY 7.50 | CNY 7.58 | CNY 7.23 | 14.44M |
| 2026-08-31 | CNY 7.47 | -1.71% | CNY 7.58 | CNY 7.58 | CNY 7.03 | 18.63M |
| 2026-08-28 | CNY 7.60 | -2.44% | CNY 7.89 | CNY 8.17 | CNY 7.51 | 25.57M |
| 2026-08-27 | CNY 7.79 | +7.75% | CNY 7.24 | CNY 7.95 | CNY 7.19 | 22.57M |
| 2026-08-26 | CNY 7.23 | -0.69% | CNY 7.24 | CNY 7.31 | CNY 7.15 | 8.23M |
| 2026-08-25 | CNY 7.28 | +3.85% | CNY 7.06 | CNY 7.35 | CNY 7.01 | 11.44M |
| 2026-08-24 | CNY 7.01 | -2.23% | CNY 7.07 | CNY 7.16 | CNY 6.90 | 10.53M |
| 2026-08-21 | CNY 7.17 | +4.06% | CNY 6.93 | CNY 7.29 | CNY 6.81 | 12.70M |
| 2026-08-20 | CNY 6.89 | +2.23% | CNY 6.72 | CNY 6.96 | CNY 6.58 | 12.00M |
| 2026-08-19 | CNY 6.74 | +0.30% | CNY 6.65 | CNY 6.99 | CNY 6.63 | 12.82M |
| 2026-08-18 | CNY 6.72 | -4.68% | CNY 7.09 | CNY 7.09 | CNY 6.66 | 18.07M |
| 2026-08-17 | CNY 7.05 | -1.54% | CNY 7.16 | CNY 7.18 | CNY 7.04 | 10.40M |
| 2026-08-14 | CNY 7.16 | -1.92% | CNY 7.24 | CNY 7.36 | CNY 7.15 | 8.28M |
| 2026-08-13 | CNY 7.30 | -0.54% | CNY 7.30 | CNY 7.45 | CNY 7.27 | 9.49M |
| 2026-08-12 | CNY 7.34 | +1.38% | CNY 7.25 | CNY 7.46 | CNY 7.15 | 10.51M |
| 2026-08-11 | CNY 7.24 | +3.43% | CNY 7.07 | CNY 7.40 | CNY 6.96 | 12.56M |
| 2026-08-10 | CNY 7.00 | -1.96% | CNY 7.04 | CNY 7.20 | CNY 6.92 | 9.58M |
| 2026-08-07 | CNY 7.14 | -0.56% | CNY 7.20 | CNY 7.31 | CNY 7.11 | 11.39M |
| 2026-08-06 | CNY 7.18 | +3.01% | CNY 7.06 | CNY 7.33 | CNY 6.86 | 15.23M |
| 2026-08-05 | CNY 6.97 | +2.35% | CNY 6.81 | CNY 7.05 | CNY 6.78 | 11.50M |
| 2026-08-04 | CNY 6.81 | -2.85% | CNY 7.05 | CNY 7.06 | CNY 6.60 | 14.15M |
| 2026-08-03 | CNY 7.01 | -4.37% | CNY 7.28 | CNY 7.39 | CNY 6.93 | 16.99M |
| 2026-07-31 | CNY 7.33 | +4.86% | CNY 6.80 | CNY 7.48 | CNY 6.76 | 16.65M |
| 2026-07-30 | CNY 6.99 | +2.79% | CNY 6.81 | CNY 7.15 | CNY 6.70 | 16.57M |
| 2026-07-29 | CNY 6.80 | +6.08% | CNY 6.40 | CNY 6.94 | CNY 6.31 | 15.47M |
| 2026-07-28 | CNY 6.41 | +0.79% | CNY 6.30 | CNY 6.63 | CNY 6.27 | 11.87M |
| 2026-07-27 | CNY 6.36 | -2.60% | CNY 6.21 | CNY 6.43 | CNY 6.12 | 16.62M |
| 2026-07-24 | CNY 6.53 | +7.93% | CNY 6.05 | CNY 6.65 | CNY 5.99 | 27.67M |
| 2026-07-23 | CNY 6.05 | +10.00% | CNY 5.53 | CNY 6.05 | CNY 5.53 | 23.01M |
| 2026-07-22 | CNY 5.50 | +4.36% | CNY 5.38 | CNY 5.70 | CNY 5.34 | 23.73M |
| 2026-07-21 | CNY 5.27 | -6.39% | CNY 5.57 | CNY 5.60 | CNY 5.07 | 26.75M |
| 2026-07-20 | CNY 5.63 | -10.06% | CNY 6.21 | CNY 6.34 | CNY 5.63 | 22.16M |
| 2026-07-17 | CNY 6.26 | -3.69% | CNY 6.45 | CNY 6.54 | CNY 6.11 | 16.16M |
| 2026-07-16 | CNY 6.50 | -1.22% | CNY 6.56 | CNY 6.76 | CNY 6.44 | 14.21M |
| 2026-07-15 | CNY 6.58 | +2.49% | CNY 6.33 | CNY 6.79 | CNY 6.33 | 17.00M |
| 2026-07-14 | CNY 6.42 | -5.45% | CNY 6.79 | CNY 6.89 | CNY 6.32 | 22.73M |
| 2026-07-13 | CNY 6.79 | +4.62% | CNY 6.37 | CNY 6.86 | CNY 6.33 | 22.64M |
| 2026-07-10 | CNY 6.49 | +4.51% | CNY 6.16 | CNY 6.79 | CNY 6.10 | 28.38M |
| 2026-07-09 | CNY 6.21 | -2.97% | CNY 6.39 | CNY 6.66 | CNY 6.01 | 28.34M |
| 2026-07-08 | CNY 6.40 | -9.99% | CNY 6.97 | CNY 7.06 | CNY 6.40 | 30.82M |
| 2026-07-07 | CNY 7.11 | -10.00% | CNY 7.79 | CNY 7.96 | CNY 7.11 | 26.63M |
| 2026-07-06 | CNY 7.90 | -3.66% | CNY 8.20 | CNY 8.30 | CNY 7.88 | 17.49M |
| 2026-07-03 | CNY 8.20 | -2.84% | CNY 8.30 | CNY 8.64 | CNY 8.16 | 18.88M |
| 2026-07-02 | CNY 8.44 | +4.20% | CNY 8.03 | CNY 8.51 | CNY 7.95 | 18.56M |
| 2026-07-01 | CNY 8.10 | -1.58% | CNY 8.25 | CNY 8.29 | CNY 8.05 | 12.93M |
| 2026-06-30 | CNY 8.23 | +0.37% | CNY 8.06 | CNY 8.40 | CNY 8.06 | 13.19M |
| 2026-06-29 | CNY 8.20 | -4.98% | CNY 8.40 | CNY 8.40 | CNY 8.20 | 17.42M |
| 2026-06-26 | CNY 8.63 | -1.15% | CNY 8.69 | CNY 9.00 | CNY 8.54 | 19.91M |
| 2026-06-25 | CNY 8.73 | +4.30% | CNY 8.31 | CNY 8.74 | CNY 8.02 | 22.30M |
| 2026-06-24 | CNY 8.37 | -3.13% | CNY 8.51 | CNY 8.63 | CNY 8.34 | 14.28M |
| 2026-06-23 | CNY 8.64 | -1.37% | CNY 8.62 | CNY 8.94 | CNY 8.52 | 15.03M |
| 2026-06-22 | CNY 8.76 | -0.45% | CNY 8.65 | CNY 8.88 | CNY 8.43 | 17.81M |
| 2026-06-18 | CNY 8.80 | +5.01% | CNY 8.78 | CNY 8.80 | CNY 8.61 | 18.18M |
| 2026-06-17 | CNY 8.38 | -4.77% | CNY 8.70 | CNY 8.74 | CNY 8.38 | 15.63M |
| 2026-06-16 | CNY 8.80 | +0.69% | CNY 8.86 | CNY 9.02 | CNY 8.72 | 14.75M |
| 2026-06-15 | CNY 8.74 | +0.58% | CNY 8.78 | CNY 9.09 | CNY 8.28 | 22.82M |
| 2026-06-12 | CNY 8.69 | +4.95% | CNY 8.44 | CNY 8.69 | CNY 8.38 | 17.51M |
| 2026-06-11 | CNY 8.28 | +4.94% | CNY 7.99 | CNY 8.28 | CNY 7.97 | 17.26M |
| 2026-06-10 | CNY 7.89 | -4.48% | CNY 8.09 | CNY 8.22 | CNY 7.87 | 14.94M |
| 2026-06-09 | CNY 8.26 | -2.02% | CNY 8.63 | CNY 8.85 | CNY 8.17 | 23.35M |
| 2026-06-08 | CNY 8.43 | +4.98% | CNY 8.30 | CNY 8.43 | CNY 8.14 | 10.16M |
| 2026-06-05 | CNY 8.03 | +4.97% | CNY 7.62 | CNY 8.03 | CNY 7.62 | 18.26M |
| 2026-06-04 | CNY 7.65 | -4.97% | CNY 7.86 | CNY 7.93 | CNY 7.65 | 17.60M |
| 2026-06-03 | CNY 8.05 | +2.16% | CNY 7.79 | CNY 8.15 | CNY 7.76 | 15.69M |
| 2026-06-02 | CNY 7.88 | -0.88% | CNY 7.85 | CNY 7.99 | CNY 7.66 | 18.68M |
| 2026-06-01 | CNY 7.95 | -1.97% | CNY 7.95 | CNY 8.12 | CNY 7.86 | 11.46M |
| 2026-05-29 | CNY 8.11 | -0.73% | CNY 8.18 | CNY 8.24 | CNY 8.01 | 10.92M |
| 2026-05-28 | CNY 8.17 | +2.51% | CNY 7.90 | CNY 8.19 | CNY 7.77 | 15.55M |
| 2026-05-27 | CNY 7.97 | -4.67% | CNY 8.18 | CNY 8.45 | CNY 7.94 | 21.58M |
| 2026-05-26 | CNY 8.36 | -5.00% | CNY 8.47 | CNY 8.61 | CNY 8.36 | 20.02M |