Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China · Delayed Price · Currency is CNY 9.75
-0.14 (-1.42%)
At close: Feb 6, 2026
SHA:600039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.90 | 9.95 | 9.75 | 9.75 | 9.75 | -1.42% | 14,825,240 |
| Feb 5, 2026 | 9.80 | 9.91 | 9.75 | 9.89 | 9.89 | 0.92% | 15,321,160 |
| Feb 4, 2026 | 9.77 | 9.92 | 9.75 | 9.80 | 9.80 | 0.20% | 18,270,735 |
| Feb 3, 2026 | 9.68 | 9.82 | 9.63 | 9.78 | 9.78 | 1.56% | 17,769,837 |
| Feb 2, 2026 | 9.74 | 9.94 | 9.63 | 9.63 | 9.63 | -0.82% | 26,761,180 |
| Jan 30, 2026 | 9.61 | 9.95 | 9.61 | 9.71 | 9.71 | 0.41% | 24,917,260 |
| Jan 29, 2026 | 9.65 | 9.71 | 9.50 | 9.67 | 9.67 | 0.52% | 34,395,380 |
| Jan 28, 2026 | 9.78 | 9.85 | 9.57 | 9.62 | 9.62 | -1.64% | 47,597,150 |
| Jan 27, 2026 | 9.85 | 10.03 | 9.75 | 9.78 | 9.78 | -0.71% | 23,531,610 |
| Jan 26, 2026 | 9.98 | 10.01 | 9.81 | 9.85 | 9.85 | -1.30% | 31,199,400 |
| Jan 23, 2026 | 10.24 | 10.25 | 9.93 | 9.98 | 9.98 | -1.96% | 22,992,410 |
| Jan 22, 2026 | 10.33 | 10.38 | 10.16 | 10.18 | 10.18 | -1.45% | 16,226,400 |
| Jan 21, 2026 | 10.42 | 10.53 | 10.26 | 10.33 | 10.33 | -0.96% | 20,350,710 |
| Jan 20, 2026 | 10.31 | 10.55 | 10.20 | 10.43 | 10.43 | 1.46% | 23,556,920 |
| Jan 19, 2026 | 10.06 | 10.35 | 9.99 | 10.28 | 10.28 | 1.68% | 22,986,410 |
| Jan 16, 2026 | 10.32 | 10.47 | 10.02 | 10.11 | 10.11 | -1.08% | 30,941,695 |
| Jan 15, 2026 | 10.20 | 10.27 | 10.12 | 10.22 | 10.22 | 0.20% | 18,727,360 |
| Jan 14, 2026 | 10.40 | 10.51 | 10.19 | 10.20 | 10.20 | -1.92% | 24,926,671 |
| Jan 13, 2026 | 10.40 | 10.65 | 10.36 | 10.40 | 10.40 | -0.48% | 19,980,087 |
| Jan 12, 2026 | 10.37 | 10.51 | 10.30 | 10.45 | 10.45 | -0.10% | 23,844,300 |
| Jan 9, 2026 | 10.30 | 10.56 | 10.23 | 10.46 | 10.46 | 1.55% | 30,775,730 |
| Jan 8, 2026 | 9.85 | 10.30 | 9.81 | 10.30 | 10.30 | 4.15% | 35,087,599 |
| Jan 7, 2026 | 9.94 | 10.10 | 9.84 | 9.89 | 9.89 | -1.30% | 43,944,730 |
| Jan 6, 2026 | 9.99 | 10.04 | 9.78 | 10.02 | 10.02 | 0.30% | 24,747,600 |
| Jan 5, 2026 | 9.96 | 10.12 | 9.83 | 9.99 | 9.99 | 0.40% | 29,743,540 |
| Dec 31, 2025 | 10.02 | 10.19 | 9.91 | 9.95 | 9.95 | -0.30% | 21,051,240 |
| Dec 30, 2025 | 9.73 | 10.03 | 9.67 | 9.98 | 9.98 | 1.84% | 18,890,940 |
| Dec 29, 2025 | 9.99 | 9.99 | 9.74 | 9.80 | 9.80 | -1.51% | 18,293,120 |
| Dec 26, 2025 | 9.88 | 10.04 | 9.85 | 9.95 | 9.95 | 0.30% | 16,616,600 |
| Dec 25, 2025 | 10.03 | 10.15 | 9.81 | 9.92 | 9.92 | 1.12% | 22,376,060 |
| Dec 24, 2025 | 9.85 | 9.90 | 9.73 | 9.81 | 9.81 | -0.30% | 14,572,340 |
| Dec 23, 2025 | 9.76 | 9.90 | 9.72 | 9.84 | 9.84 | 0.92% | 20,832,146 |
| Dec 22, 2025 | 9.91 | 9.91 | 9.62 | 9.75 | 9.75 | -1.32% | 25,153,340 |
| Dec 19, 2025 | 9.94 | 10.02 | 9.72 | 9.88 | 9.88 | 0.10% | 24,827,260 |
| Dec 18, 2025 | 9.90 | 10.04 | 9.76 | 9.87 | 9.87 | -0.20% | 21,195,290 |
| Dec 17, 2025 | 10.00 | 10.03 | 9.77 | 9.89 | 9.89 | -1.40% | 26,050,490 |
| Dec 16, 2025 | 10.10 | 10.22 | 9.92 | 10.03 | 10.03 | -0.89% | 24,611,986 |
| Dec 15, 2025 | 10.03 | 10.19 | 9.77 | 10.12 | 10.12 | -1.27% | 47,209,010 |
| Dec 12, 2025 | 9.69 | 10.26 | 9.60 | 10.25 | 10.25 | 6.22% | 94,336,440 |
| Dec 11, 2025 | 9.75 | 9.91 | 9.61 | 9.65 | 9.65 | -1.03% | 43,130,410 |
| Dec 10, 2025 | 9.34 | 9.84 | 9.26 | 9.75 | 9.75 | 4.17% | 37,936,616 |
| Dec 9, 2025 | 9.31 | 9.45 | 9.14 | 9.36 | 9.36 | 0.43% | 26,401,480 |
| Dec 8, 2025 | 9.30 | 9.40 | 9.12 | 9.32 | 9.32 | 0.76% | 25,966,810 |
| Dec 5, 2025 | 9.47 | 9.50 | 9.19 | 9.25 | 9.25 | -2.63% | 22,503,660 |
| Dec 4, 2025 | 9.44 | 9.50 | 9.37 | 9.50 | 9.50 | 0.53% | 17,206,380 |
| Dec 3, 2025 | 9.44 | 9.49 | 9.37 | 9.45 | 9.45 | 0.11% | 14,561,362 |
| Dec 2, 2025 | 9.40 | 9.52 | 9.32 | 9.44 | 9.44 | 0.43% | 16,807,213 |
| Dec 1, 2025 | 9.49 | 9.57 | 9.12 | 9.40 | 9.40 | -0.32% | 27,026,880 |
| Nov 28, 2025 | 9.30 | 9.45 | 9.26 | 9.43 | 9.43 | 1.62% | 16,681,260 |
| Nov 27, 2025 | 9.30 | 9.35 | 9.21 | 9.28 | 9.28 | 0.22% | 15,220,880 |