Skip to main content
logo
Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China flag China · Delayed Price · Currency is CNY
8.73
+0.04 (0.46%)
Sep 30, 2026, 3:00 PM CST

SHA:600039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20268.788.808.648.738.730.46%14,469,886
Sep 29, 20268.658.758.538.698.690.81%17,679,833
Sep 28, 20268.588.678.538.628.620.12%14,596,006
Sep 24, 20268.608.748.568.618.61-0.58%19,002,602
Sep 23, 20268.758.858.648.668.66-1.25%12,790,756
Sep 22, 20268.768.958.698.778.77-0.23%18,129,820
Sep 21, 20268.728.838.638.798.790.92%14,694,022
Sep 18, 20268.868.898.708.718.71-1.14%18,128,864
Sep 17, 20268.818.868.758.818.81-0.23%11,906,342
Sep 16, 20268.959.028.778.838.83-1.45%12,009,500
Sep 15, 20269.109.168.948.968.96-1.97%13,469,800
Sep 14, 20268.979.228.979.149.140.88%13,632,204
Sep 11, 20269.239.239.049.069.06-1.52%15,418,633
Sep 10, 20269.209.329.169.209.20-0.43%8,586,020
Sep 9, 20269.229.309.149.249.240.33%12,888,128
Sep 8, 20269.179.369.179.219.21-0.22%15,994,177
Sep 7, 20269.119.309.119.239.230.76%26,288,520
Sep 4, 20269.289.399.109.169.16-1.19%27,266,561
Sep 3, 20269.489.589.229.279.27-2.63%34,223,463
Sep 2, 20269.559.639.369.529.52-0.42%35,881,961
Sep 1, 20269.079.669.079.569.565.52%54,526,838
Aug 31, 20268.999.218.819.069.062.72%46,875,898
Aug 28, 20268.628.888.598.828.821.38%19,622,498
Aug 27, 20268.628.708.518.708.700.23%14,705,119
Aug 26, 20268.588.738.558.688.681.17%15,908,672
Aug 25, 20268.578.698.538.588.580.35%11,215,050
Aug 24, 20268.398.568.308.558.552.52%15,997,129
Aug 21, 20268.318.398.298.348.34-0.12%9,769,776
Aug 20, 20268.488.618.338.358.35-1.76%16,526,828
Aug 19, 20268.498.648.458.508.500.71%16,447,943
Aug 18, 20268.478.548.418.448.44-0.35%13,241,480
Aug 17, 20268.418.508.268.478.471.44%16,205,642
Aug 14, 20268.398.408.318.358.35-0.36%7,121,462
Aug 13, 20268.418.508.358.388.38-0.48%12,870,113
Aug 12, 20268.538.578.388.428.42-1.29%10,393,950
Aug 11, 20268.488.718.418.538.530.95%20,114,600
Aug 10, 20268.338.588.278.458.451.32%20,176,538
Aug 7, 20268.548.548.328.348.34-2.34%19,582,936
Aug 6, 20268.618.648.398.548.54-0.81%20,703,192
Aug 5, 20268.738.758.588.618.61-1.03%17,643,960
Aug 4, 20268.808.808.608.708.70-1.36%15,424,502
Aug 3, 20269.039.108.708.828.82-2.33%24,427,453
Jul 31, 20268.999.058.789.039.030.89%18,746,899
Jul 30, 20268.849.098.838.958.951.36%18,997,521
Jul 29, 20268.808.958.758.838.831.03%15,425,573
Jul 28, 20268.748.848.638.748.740.23%18,263,420
Jul 27, 20268.828.908.698.728.72-1.02%17,333,477
Jul 24, 20268.998.998.668.818.81-2.76%21,578,092
Jul 23, 20269.239.539.099.529.063.14%27,755,136
Jul 22, 20268.869.258.719.238.784.18%32,952,026