Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China · Delayed Price · Currency is CNY 8.09
-0.15 (-1.82%)
Sep 30, 2025, 3:00 PM CST
SHA:600039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.26 | 8.33 | 8.07 | 8.09 | 8.09 | -1.82% | 39,712,370 |
| Sep 29, 2025 | 8.31 | 8.43 | 8.21 | 8.24 | 8.24 | -0.96% | 40,441,959 |
| Sep 26, 2025 | 8.35 | 8.40 | 8.25 | 8.32 | 8.32 | -0.72% | 19,906,809 |
| Sep 25, 2025 | 8.46 | 8.50 | 8.33 | 8.38 | 8.38 | -1.06% | 21,692,840 |
| Sep 24, 2025 | 8.41 | 8.48 | 8.38 | 8.47 | 8.47 | -0.24% | 12,510,080 |
| Sep 23, 2025 | 8.50 | 8.54 | 8.38 | 8.49 | 8.49 | 0.12% | 17,928,860 |
| Sep 22, 2025 | 8.58 | 8.64 | 8.37 | 8.48 | 8.48 | -1.40% | 18,051,151 |
| Sep 19, 2025 | 8.40 | 8.68 | 8.40 | 8.60 | 8.60 | 2.14% | 28,754,816 |
| Sep 18, 2025 | 8.77 | 8.84 | 8.38 | 8.42 | 8.42 | -3.99% | 41,454,533 |
| Sep 17, 2025 | 8.67 | 8.87 | 8.63 | 8.77 | 8.77 | 1.15% | 27,830,371 |
| Sep 16, 2025 | 8.64 | 8.74 | 8.62 | 8.67 | 8.67 | 0.23% | 17,151,990 |
| Sep 15, 2025 | 8.66 | 8.71 | 8.60 | 8.65 | 8.65 | -0.12% | 17,723,073 |
| Sep 12, 2025 | 8.71 | 8.80 | 8.66 | 8.66 | 8.66 | -0.57% | 19,541,600 |
| Sep 11, 2025 | 8.75 | 8.80 | 8.60 | 8.71 | 8.71 | -1.14% | 31,923,018 |
| Sep 10, 2025 | 8.91 | 8.97 | 8.78 | 8.81 | 8.81 | -1.12% | 19,641,653 |
| Sep 9, 2025 | 8.99 | 9.03 | 8.88 | 8.91 | 8.91 | -0.89% | 19,648,483 |
| Sep 8, 2025 | 8.80 | 9.02 | 8.76 | 8.99 | 8.99 | 2.28% | 26,252,218 |
| Sep 5, 2025 | 8.76 | 8.84 | 8.71 | 8.79 | 8.79 | 0.34% | 20,317,834 |
| Sep 4, 2025 | 8.88 | 8.90 | 8.67 | 8.76 | 8.76 | -1.46% | 27,476,789 |
| Sep 3, 2025 | 8.94 | 8.94 | 8.79 | 8.89 | 8.89 | -0.34% | 25,886,726 |
| Sep 2, 2025 | 8.91 | 9.11 | 8.79 | 8.92 | 8.92 | 0.11% | 43,208,966 |
| Sep 1, 2025 | 8.52 | 9.28 | 8.52 | 8.91 | 8.91 | 2.89% | 101,030,519 |
| Aug 29, 2025 | 8.44 | 8.69 | 8.41 | 8.66 | 8.66 | 2.49% | 46,535,012 |
| Aug 28, 2025 | 8.53 | 8.56 | 8.35 | 8.45 | 8.45 | -0.94% | 28,555,366 |
| Aug 27, 2025 | 8.63 | 8.68 | 8.53 | 8.53 | 8.53 | -1.04% | 45,874,746 |
| Aug 26, 2025 | 8.37 | 8.72 | 8.35 | 8.62 | 8.62 | 2.99% | 72,088,289 |
| Aug 25, 2025 | 8.32 | 8.39 | 8.31 | 8.37 | 8.37 | 0.60% | 30,696,553 |
| Aug 22, 2025 | 8.34 | 8.35 | 8.28 | 8.32 | 8.32 | -0.48% | 20,062,644 |
| Aug 21, 2025 | 8.30 | 8.42 | 8.28 | 8.36 | 8.36 | 0.72% | 25,605,677 |
| Aug 20, 2025 | 8.24 | 8.31 | 8.20 | 8.30 | 8.30 | 0.85% | 22,820,995 |
| Aug 19, 2025 | 8.33 | 8.35 | 8.21 | 8.23 | 8.23 | -1.20% | 35,550,652 |
| Aug 18, 2025 | 8.36 | 8.39 | 8.28 | 8.33 | 8.33 | -0.72% | 29,064,100 |
| Aug 15, 2025 | 8.33 | 8.44 | 8.17 | 8.39 | 8.39 | -0.36% | 43,736,580 |
| Aug 14, 2025 | 8.50 | 8.67 | 8.40 | 8.42 | 8.42 | 0.72% | 63,422,753 |
| Aug 13, 2025 | 8.39 | 8.40 | 8.35 | 8.36 | 8.36 | -0.24% | 20,762,013 |
| Aug 12, 2025 | 8.42 | 8.43 | 8.35 | 8.38 | 8.38 | -0.48% | 20,094,961 |
| Aug 11, 2025 | 8.48 | 8.51 | 8.39 | 8.42 | 8.42 | -0.59% | 24,943,263 |
| Aug 8, 2025 | 8.39 | 8.50 | 8.35 | 8.47 | 8.47 | 0.95% | 32,189,236 |
| 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 |