Sichuan Road & Bridge Group Co.,Ltd (SHA:600039)
China · Delayed Price · Currency is CNY 8.57
+0.26 (3.13%)
May 26, 2026, 3:00 PM CST
SHA:600039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 9.79 | 9.81 | 9.10 | 9.12 | 9.12 | -8.80% | 69,870,550 |
| Apr 24, 2026 | 9.98 | 10.13 | 9.96 | 10.00 | 10.00 | -0.40% | 18,668,460 |
| Apr 23, 2026 | 9.95 | 10.15 | 9.95 | 10.04 | 10.04 | 0.30% | 15,477,200 |
| Apr 22, 2026 | 9.98 | 10.04 | 9.88 | 10.01 | 10.01 | 0.30% | 19,061,080 |
| Apr 21, 2026 | 9.99 | 10.28 | 9.84 | 9.98 | 9.98 | 1.11% | 25,928,460 |
| Apr 20, 2026 | 9.69 | 10.02 | 9.65 | 9.87 | 9.87 | 2.07% | 23,022,160 |
| Apr 17, 2026 | 9.56 | 9.70 | 9.56 | 9.67 | 9.67 | 0.62% | 13,060,660 |
| Apr 16, 2026 | 9.50 | 9.61 | 9.46 | 9.61 | 9.61 | 1.16% | 18,895,790 |
| Apr 15, 2026 | 9.43 | 9.59 | 9.38 | 9.50 | 9.50 | 0.74% | 19,211,550 |
| Apr 14, 2026 | 9.28 | 9.46 | 9.21 | 9.43 | 9.43 | 2.06% | 16,663,930 |
| Apr 13, 2026 | 9.41 | 9.41 | 9.15 | 9.24 | 9.24 | -1.81% | 19,235,890 |
| Apr 10, 2026 | 9.45 | 9.50 | 9.38 | 9.41 | 9.41 | - | 16,556,480 |
| Apr 9, 2026 | 9.62 | 9.71 | 9.40 | 9.41 | 9.41 | -2.79% | 16,139,580 |
| Apr 8, 2026 | 9.54 | 9.68 | 9.49 | 9.68 | 9.68 | 2.00% | 22,458,160 |
| Apr 7, 2026 | 9.59 | 9.64 | 9.47 | 9.49 | 9.49 | -0.52% | 15,045,550 |
| Apr 3, 2026 | 9.60 | 9.69 | 9.50 | 9.54 | 9.54 | -0.63% | 16,822,870 |
| Apr 2, 2026 | 9.45 | 9.67 | 9.40 | 9.60 | 9.60 | 1.48% | 22,984,640 |
| Apr 1, 2026 | 10.11 | 10.16 | 9.42 | 9.46 | 9.46 | -6.06% | 37,554,180 |
| Mar 31, 2026 | 10.06 | 10.27 | 10.06 | 10.07 | 10.07 | -0.30% | 15,879,630 |
| Mar 30, 2026 | 9.93 | 10.17 | 9.65 | 10.10 | 10.10 | 1.61% | 24,198,810 |
| Mar 27, 2026 | 9.88 | 10.01 | 9.81 | 9.94 | 9.94 | 0.30% | 16,093,410 |
| Mar 26, 2026 | 9.94 | 10.01 | 9.88 | 9.91 | 9.91 | - | 21,044,010 |
| Mar 25, 2026 | 9.69 | 9.92 | 9.63 | 9.91 | 9.91 | 2.48% | 18,093,900 |
| Mar 24, 2026 | 9.46 | 9.70 | 9.36 | 9.67 | 9.67 | 3.31% | 19,710,850 |
| Mar 23, 2026 | 9.57 | 9.68 | 9.31 | 9.36 | 9.36 | -4.00% | 23,863,730 |
| Mar 20, 2026 | 9.58 | 9.79 | 9.56 | 9.75 | 9.75 | 1.99% | 18,694,380 |
| Mar 19, 2026 | 9.59 | 9.80 | 9.51 | 9.56 | 9.56 | -1.24% | 20,747,500 |
| Mar 18, 2026 | 9.86 | 9.89 | 9.48 | 9.68 | 9.68 | -1.83% | 25,461,180 |
| Mar 17, 2026 | 10.02 | 10.12 | 9.86 | 9.86 | 9.86 | -1.89% | 16,351,540 |
| Mar 16, 2026 | 9.96 | 10.12 | 9.84 | 10.05 | 10.05 | 1.01% | 23,176,290 |
| Mar 13, 2026 | 9.83 | 10.19 | 9.83 | 9.95 | 9.95 | 0.81% | 19,910,740 |
| Mar 12, 2026 | 9.95 | 9.98 | 9.76 | 9.87 | 9.87 | -0.50% | 14,160,330 |