Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China flag China · Delayed Price · Currency is CNY
8.86
+0.03 (0.34%)
Oct 27, 2025, 11:29 AM CST

SHA:600039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.828.868.768.838.830.11%27,324,464
Oct 23, 20258.808.938.688.828.82-0.45%24,509,308
Oct 22, 20258.538.938.528.868.833.75%43,752,736
Oct 21, 20258.598.698.538.548.51-0.47%27,524,144
Oct 20, 20258.618.638.448.588.55-0.69%19,873,252
Oct 17, 20258.548.728.468.648.611.17%30,090,672
Oct 16, 20258.578.678.498.548.51-0.47%18,996,734
Oct 15, 20258.438.708.408.588.551.78%32,320,705
Oct 14, 20258.288.548.238.438.401.44%43,310,777
Oct 13, 20257.988.347.908.318.283.10%56,659,369
Oct 10, 20258.038.207.988.068.030.37%42,587,644
Oct 9, 20258.168.307.978.038.00-0.74%66,510,021
Sep 30, 20258.268.338.078.098.06-1.82%39,712,370
Sep 29, 20258.318.438.218.248.21-0.96%40,441,959
Sep 26, 20258.358.408.258.328.29-0.72%19,906,809
Sep 25, 20258.468.508.338.388.35-1.06%21,692,840
Sep 24, 20258.418.488.388.478.44-0.24%12,510,080
Sep 23, 20258.508.548.388.498.460.12%17,928,860
Sep 22, 20258.588.648.378.488.45-1.40%18,051,151
Sep 19, 20258.408.688.408.608.572.14%28,754,816
Sep 18, 20258.778.848.388.428.39-3.99%41,454,533
Sep 17, 20258.678.878.638.778.741.15%27,830,371
Sep 16, 20258.648.748.628.678.640.23%17,151,990
Sep 15, 20258.668.718.608.658.62-0.12%17,723,073
Sep 12, 20258.718.808.668.668.63-0.57%19,541,600
Sep 11, 20258.758.808.608.718.68-1.14%31,923,018
Sep 10, 20258.918.978.788.818.78-1.12%19,641,653
Sep 9, 20258.999.038.888.918.88-0.89%19,648,483
Sep 8, 20258.809.028.768.998.962.28%26,252,218
Sep 5, 20258.768.848.718.798.760.34%20,317,834
Sep 4, 20258.888.908.678.768.73-1.46%27,476,789
Sep 3, 20258.948.948.798.898.86-0.34%25,886,726
Sep 2, 20258.919.118.798.928.890.11%43,208,966
Sep 1, 20258.529.288.528.918.882.89%101,030,519
Aug 29, 20258.448.698.418.668.632.49%46,535,012
Aug 28, 20258.538.568.358.458.42-0.94%28,555,366
Aug 27, 20258.638.688.538.538.50-1.04%45,874,746
Aug 26, 20258.378.728.358.628.592.99%72,088,289
Aug 25, 20258.328.398.318.378.340.60%30,696,553
Aug 22, 20258.348.358.288.328.29-0.48%20,062,644
Aug 21, 20258.308.428.288.368.330.72%25,605,677
Aug 20, 20258.248.318.208.308.270.85%22,820,995
Aug 19, 20258.338.358.218.238.20-1.20%35,550,652
Aug 18, 20258.368.398.288.338.30-0.72%29,064,100
Aug 15, 20258.338.448.178.398.36-0.36%43,736,580
Aug 14, 20258.508.678.408.428.390.72%63,422,753
Aug 13, 20258.398.408.358.368.33-0.24%20,762,013
Aug 12, 20258.428.438.358.388.35-0.48%20,094,961
Aug 11, 20258.488.518.398.428.39-0.59%24,943,263
Aug 8, 20258.398.508.358.478.440.95%32,189,236