Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China · Delayed Price · Currency is CNY 8.39
+0.05 (0.60%)
Aug 7, 2025, 3:00 PM CST
SHA:600039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.43 | 8.47 | 8.35 | 8.39 | 8.39 | 0.60% | 29,125,087 |
| Aug 6, 2025 | 8.44 | 8.44 | 8.30 | 8.34 | 8.34 | -0.95% | 32,620,926 |
| Aug 5, 2025 | 8.35 | 8.44 | 8.32 | 8.42 | 8.42 | 0.84% | 24,784,664 |
| Aug 4, 2025 | 8.25 | 8.43 | 8.23 | 8.35 | 8.35 | 0.97% | 36,323,053 |
| Aug 1, 2025 | 8.21 | 8.34 | 8.21 | 8.27 | 8.27 | -0.48% | 19,244,713 |
| Jul 31, 2025 | 8.40 | 8.41 | 8.26 | 8.31 | 8.31 | -1.07% | 27,099,156 |
| Jul 30, 2025 | 8.37 | 8.45 | 8.30 | 8.40 | 8.40 | - | 31,592,758 |
| Jul 29, 2025 | 8.35 | 8.43 | 8.32 | 8.40 | 8.40 | 0.24% | 27,496,580 |
| Jul 28, 2025 | 8.57 | 8.57 | 8.31 | 8.38 | 8.38 | -2.22% | 54,002,571 |
| Jul 25, 2025 | 8.76 | 8.76 | 8.56 | 8.57 | 8.57 | -2.61% | 48,838,491 |
| Jul 24, 2025 | 8.80 | 8.85 | 8.64 | 8.80 | 8.80 | -2.00% | 61,212,015 |
| Jul 23, 2025 | 9.20 | 9.23 | 8.84 | 8.98 | 8.98 | 2.05% | 101,958,874 |
| Jul 22, 2025 | 9.09 | 9.09 | 8.62 | 8.80 | 8.80 | -1.68% | 94,309,734 |
| Jul 21, 2025 | 8.72 | 8.98 | 8.66 | 8.95 | 8.95 | 4.92% | 87,281,297 |
| Jul 18, 2025 | 8.61 | 8.65 | 8.51 | 8.53 | 8.53 | -0.93% | 18,722,900 |
| Jul 17, 2025 | 8.56 | 8.70 | 8.56 | 8.61 | 8.61 | 0.58% | 24,984,758 |
| Jul 16, 2025 | 8.59 | 8.67 | 8.53 | 8.56 | 8.56 | -0.35% | 17,784,475 |
| Jul 15, 2025 | 8.54 | 8.69 | 8.54 | 8.59 | 8.59 | 0.23% | 22,244,377 |
| Jul 14, 2025 | 8.61 | 8.73 | 8.52 | 8.57 | 8.57 | -0.35% | 35,442,625 |
| Jul 11, 2025 | 8.67 | 8.73 | 8.60 | 8.60 | 8.60 | -4.97% | 38,712,013 |
| Jul 10, 2025 | 9.45 | 9.50 | 8.98 | 9.05 | 8.67 | -4.54% | 61,163,533 |
| Jul 9, 2025 | 9.55 | 9.62 | 9.46 | 9.48 | 9.09 | -0.73% | 14,270,868 |
| Jul 8, 2025 | 9.74 | 9.79 | 9.54 | 9.55 | 9.15 | -1.55% | 20,032,724 |
| Jul 7, 2025 | 9.46 | 9.75 | 9.39 | 9.70 | 9.30 | 2.54% | 22,381,156 |
| Jul 4, 2025 | 9.40 | 9.50 | 9.34 | 9.46 | 9.07 | 0.64% | 17,541,216 |
| Jul 3, 2025 | 9.37 | 9.46 | 9.30 | 9.40 | 9.01 | 1.08% | 25,687,537 |
| Jul 2, 2025 | 9.91 | 9.91 | 9.26 | 9.30 | 8.91 | -5.97% | 41,989,197 |
| Jul 1, 2025 | 9.91 | 9.92 | 9.61 | 9.89 | 9.48 | -0.10% | 26,536,464 |
| Jun 30, 2025 | 10.01 | 10.13 | 9.90 | 9.90 | 9.49 | -0.60% | 16,109,904 |
| Jun 27, 2025 | 10.06 | 10.13 | 9.83 | 9.96 | 9.54 | -1.09% | 25,033,813 |
| Jun 26, 2025 | 10.07 | 10.16 | 9.96 | 10.07 | 9.65 | 0.20% | 12,486,529 |
| Jun 25, 2025 | 9.90 | 10.08 | 9.86 | 10.05 | 9.63 | 1.62% | 15,477,262 |
| Jun 24, 2025 | 9.90 | 9.93 | 9.83 | 9.89 | 9.47 | 0.20% | 10,881,710 |
| Jun 23, 2025 | 9.79 | 9.92 | 9.69 | 9.87 | 9.46 | 0.92% | 12,968,852 |
| Jun 20, 2025 | 9.84 | 9.85 | 9.73 | 9.78 | 9.37 | -0.61% | 14,436,284 |
| Jun 19, 2025 | 9.90 | 9.90 | 9.76 | 9.84 | 9.43 | -0.40% | 11,071,175 |
| Jun 18, 2025 | 9.74 | 9.90 | 9.72 | 9.88 | 9.47 | 1.44% | 14,250,865 |
| Jun 17, 2025 | 9.74 | 9.80 | 9.69 | 9.74 | 9.33 | 0.41% | 8,904,312 |
| Jun 16, 2025 | 9.62 | 9.74 | 9.59 | 9.70 | 9.29 | 0.94% | 13,288,183 |
| Jun 13, 2025 | 9.49 | 9.67 | 9.42 | 9.61 | 9.21 | 1.91% | 21,585,108 |
| Jun 12, 2025 | 9.42 | 9.48 | 9.36 | 9.43 | 9.03 | 0.32% | 12,461,006 |
| Jun 11, 2025 | 9.40 | 9.49 | 9.40 | 9.40 | 9.01 | -0.74% | 11,253,972 |
| Jun 10, 2025 | 9.44 | 9.52 | 9.28 | 9.47 | 9.07 | 0.85% | 14,124,354 |
| Jun 9, 2025 | 9.52 | 9.55 | 9.33 | 9.39 | 9.00 | -1.47% | 22,571,312 |
| Jun 6, 2025 | 9.41 | 9.65 | 9.35 | 9.53 | 9.13 | 1.17% | 17,577,480 |
| Jun 5, 2025 | 9.33 | 9.45 | 9.29 | 9.42 | 9.02 | 0.96% | 14,190,955 |
| Jun 4, 2025 | 9.26 | 9.38 | 9.24 | 9.33 | 8.94 | 0.32% | 10,065,064 |
| Jun 3, 2025 | 9.31 | 9.44 | 9.15 | 9.30 | 8.91 | 0.43% | 25,417,132 |
| May 30, 2025 | 9.20 | 9.45 | 9.20 | 9.26 | 8.87 | - | 14,890,756 |
| May 29, 2025 | 9.34 | 9.38 | 9.20 | 9.26 | 8.87 | -0.75% | 13,547,091 |