Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China · Delayed Price · Currency is CNY 8.44
-0.06 (-0.71%)
Jul 10, 2026, 3:00 PM CST
SHA:600039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.54 | 8.55 | 8.36 | 8.44 | 8.44 | -0.71% | 12,944,953 |
| Jul 9, 2026 | 8.70 | 8.74 | 8.45 | 8.50 | 8.50 | -2.63% | 15,332,821 |
| Jul 8, 2026 | 8.56 | 8.82 | 8.43 | 8.73 | 8.73 | 3.07% | 22,168,189 |
| Jul 7, 2026 | 8.47 | 8.67 | 8.39 | 8.47 | 8.47 | -1.05% | 19,303,174 |
| Jul 6, 2026 | 8.45 | 8.59 | 8.23 | 8.56 | 8.56 | 1.30% | 18,952,589 |
| Jul 3, 2026 | 8.26 | 8.49 | 8.23 | 8.45 | 8.45 | 2.05% | 16,939,400 |
| Jul 2, 2026 | 8.11 | 8.30 | 8.03 | 8.28 | 8.28 | 2.73% | 18,254,734 |
| Jul 1, 2026 | 7.82 | 8.12 | 7.76 | 8.06 | 8.06 | 3.07% | 16,709,800 |
| Jun 30, 2026 | 7.93 | 7.94 | 7.68 | 7.82 | 7.82 | -1.51% | 18,261,327 |
| Jun 29, 2026 | 7.93 | 8.04 | 7.75 | 7.94 | 7.94 | 0.13% | 15,782,288 |
| Jun 26, 2026 | 8.00 | 8.04 | 7.92 | 7.93 | 7.93 | -0.88% | 13,021,782 |
| Jun 25, 2026 | 8.12 | 8.13 | 7.94 | 8.00 | 8.00 | -0.99% | 17,244,209 |
| Jun 24, 2026 | 8.10 | 8.15 | 8.01 | 8.08 | 8.08 | -0.12% | 13,500,244 |
| Jun 23, 2026 | 8.15 | 8.20 | 8.05 | 8.09 | 8.09 | -0.98% | 19,168,116 |
| Jun 22, 2026 | 8.30 | 8.30 | 8.03 | 8.17 | 8.17 | -1.21% | 23,530,731 |
| Jun 18, 2026 | 8.30 | 8.36 | 8.21 | 8.27 | 8.27 | -0.96% | 13,631,430 |
| Jun 17, 2026 | 8.31 | 8.38 | 8.21 | 8.35 | 8.35 | - | 14,938,160 |
| Jun 16, 2026 | 8.32 | 8.38 | 8.26 | 8.35 | 8.35 | 0.36% | 17,714,880 |
| Jun 15, 2026 | 8.27 | 8.37 | 8.17 | 8.32 | 8.32 | 0.85% | 19,163,500 |
| Jun 12, 2026 | 8.33 | 8.34 | 8.17 | 8.25 | 8.25 | -1.08% | 26,321,288 |
| Jun 11, 2026 | 8.30 | 8.40 | 8.25 | 8.34 | 8.34 | 0.36% | 15,050,660 |
| Jun 10, 2026 | 8.32 | 8.38 | 8.27 | 8.31 | 8.31 | -0.60% | 11,633,844 |
| Jun 9, 2026 | 8.45 | 8.56 | 8.29 | 8.36 | 8.36 | -1.07% | 15,479,101 |
| Jun 8, 2026 | 8.34 | 8.52 | 8.20 | 8.45 | 8.45 | 0.60% | 21,522,237 |
| Jun 5, 2026 | 8.37 | 8.44 | 8.26 | 8.40 | 8.40 | 0.96% | 16,577,223 |
| Jun 4, 2026 | 8.17 | 8.34 | 8.17 | 8.32 | 8.32 | 1.84% | 20,416,577 |
| Jun 3, 2026 | 8.46 | 8.47 | 8.12 | 8.17 | 8.17 | -3.66% | 25,865,060 |
| Jun 2, 2026 | 8.45 | 8.58 | 8.43 | 8.48 | 8.48 | 0.12% | 23,860,764 |
| Jun 1, 2026 | 8.75 | 8.77 | 8.43 | 8.47 | 8.47 | -3.31% | 29,443,405 |
| May 29, 2026 | 8.80 | 8.88 | 8.67 | 8.76 | 8.76 | 0.11% | 38,717,375 |
| May 28, 2026 | 8.79 | 8.83 | 8.63 | 8.75 | 8.75 | -0.46% | 22,518,590 |
| May 27, 2026 | 8.57 | 8.81 | 8.51 | 8.79 | 8.79 | 2.57% | 44,733,247 |
| May 26, 2026 | 8.25 | 8.59 | 8.23 | 8.57 | 8.57 | 3.13% | 41,796,055 |
| May 25, 2026 | 8.10 | 8.33 | 8.01 | 8.31 | 8.31 | 2.59% | 40,400,231 |
| May 22, 2026 | 8.08 | 8.19 | 7.91 | 8.10 | 8.10 | 0.25% | 43,605,334 |
| May 21, 2026 | 8.08 | 8.19 | 8.05 | 8.08 | 8.08 | -0.12% | 49,137,075 |
| May 20, 2026 | 8.05 | 8.11 | 8.01 | 8.09 | 8.09 | 0.25% | 24,312,754 |
| May 19, 2026 | 7.97 | 8.12 | 7.92 | 8.07 | 8.07 | 1.38% | 54,523,990 |
| May 18, 2026 | 7.93 | 8.04 | 7.75 | 7.96 | 7.96 | - | 34,931,553 |
| May 15, 2026 | 7.95 | 8.06 | 7.90 | 7.96 | 7.96 | - | 37,666,730 |
| May 14, 2026 | 8.00 | 8.01 | 7.91 | 7.96 | 7.96 | -0.38% | 27,351,610 |
| May 13, 2026 | 8.00 | 8.08 | 7.93 | 7.99 | 7.99 | -0.12% | 41,657,260 |
| May 12, 2026 | 8.05 | 8.23 | 7.96 | 8.00 | 8.00 | - | 62,353,620 |
| May 11, 2026 | 8.12 | 8.14 | 7.94 | 8.00 | 8.00 | -1.23% | 53,960,790 |
| May 8, 2026 | 8.05 | 8.29 | 8.04 | 8.10 | 8.10 | 0.50% | 65,407,170 |
| May 7, 2026 | 8.02 | 8.13 | 7.94 | 8.06 | 8.06 | 0.50% | 46,683,500 |
| May 6, 2026 | 8.16 | 8.20 | 7.90 | 8.02 | 8.02 | -2.08% | 59,571,930 |
| Apr 30, 2026 | 8.65 | 8.69 | 8.10 | 8.19 | 8.19 | -6.29% | 67,351,510 |
| Apr 29, 2026 | 8.97 | 8.99 | 8.68 | 8.74 | 8.74 | -3.10% | 37,085,180 |
| Apr 28, 2026 | 9.10 | 9.14 | 8.60 | 9.02 | 9.02 | -1.10% | 49,021,870 |